{"symbol":"SLDB","url":"https://intraalpha.com/companies/SLDB","capturedAt":"2026-10-22T21:36:55.868Z","state":"partial","quote":{"symbol":"SLDB","last_price":6.19,"prev_close":6.41,"regular_close":6.19,"change":-0.22,"change_pct":-3.4321,"regular_change":-0.22,"regular_change_pct":-3.4321,"extended_change":0,"extended_change_pct":0,"bid":5.9,"ask":7.25,"bid_size":100,"ask_size":100,"volume":1216503,"vwap":6.267246,"open":6.33,"high":6.52,"low":6.095,"close":6.19,"trade_count":12746,"last_trade_at":"2026-10-22T20:00:01.060010776Z","last_quote_at":"2026-10-22T20:01:13.286125801Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:36:28.644870911-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:48:33.214Z","bars":[{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-15T11:00:00Z","v":100,"vw":5.5},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-15T12:15:00Z","v":100,"vw":5.58},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-15T12:20:00Z","v":500,"vw":5.55},{"c":5.52,"h":5.55,"l":5.52,"n":4,"o":5.55,"t":"2026-10-15T13:25:00Z","v":350,"vw":5.538},{"c":5.43,"h":5.65,"l":5.41,"n":222,"o":5.55,"t":"2026-10-15T13:30:00Z","v":41453,"vw":5.50629},{"c":5.435,"h":5.46,"l":5.3922,"n":241,"o":5.44,"t":"2026-10-15T13:35:00Z","v":52208,"vw":5.437625},{"c":5.46,"h":5.46,"l":5.385,"n":338,"o":5.435,"t":"2026-10-15T13:40:00Z","v":32894,"vw":5.410846},{"c":5.48,"h":5.49,"l":5.46,"n":278,"o":5.46,"t":"2026-10-15T13:45:00Z","v":18808,"vw":5.470737},{"c":5.476,"h":5.5,"l":5.46,"n":246,"o":5.4734,"t":"2026-10-15T13:50:00Z","v":14350,"vw":5.481001},{"c":5.53,"h":5.53,"l":5.47,"n":449,"o":5.475,"t":"2026-10-15T13:55:00Z","v":31509,"vw":5.496285},{"c":5.53,"h":5.545,"l":5.5,"n":549,"o":5.53,"t":"2026-10-15T14:00:00Z","v":33199,"vw":5.521182},{"c":5.53,"h":5.555,"l":5.49,"n":316,"o":5.53,"t":"2026-10-15T14:05:00Z","v":19190,"vw":5.530063},{"c":5.54,"h":5.55,"l":5.51,"n":399,"o":5.52,"t":"2026-10-15T14:10:00Z","v":29360,"vw":5.524085},{"c":5.54,"h":5.555,"l":5.53,"n":231,"o":5.53,"t":"2026-10-15T14:15:00Z","v":12098,"vw":5.540766},{"c":5.48,"h":5.565,"l":5.48,"n":289,"o":5.54,"t":"2026-10-15T14:20:00Z","v":30780,"vw":5.530824},{"c":5.495,"h":5.495,"l":5.445,"n":266,"o":5.47,"t":"2026-10-15T14:25:00Z","v":15341,"vw":5.46794},{"c":5.51,"h":5.515,"l":5.49,"n":257,"o":5.495,"t":"2026-10-15T14:30:00Z","v":12666,"vw":5.504266},{"c":5.61,"h":5.615,"l":5.51,"n":307,"o":5.51,"t":"2026-10-15T14:35:00Z","v":15081,"vw":5.570386},{"c":5.6,"h":5.61,"l":5.59,"n":241,"o":5.61,"t":"2026-10-15T14:40:00Z","v":12701,"vw":5.595762},{"c":5.59,"h":5.625,"l":5.585,"n":288,"o":5.61,"t":"2026-10-15T14:45:00Z","v":15411,"vw":5.605866},{"c":5.575,"h":5.595,"l":5.57,"n":145,"o":5.59,"t":"2026-10-15T14:50:00Z","v":7163,"vw":5.584299},{"c":5.595,"h":5.655,"l":5.575,"n":329,"o":5.575,"t":"2026-10-15T14:55:00Z","v":34475,"vw":5.62308},{"c":5.605,"h":5.61,"l":5.595,"n":244,"o":5.595,"t":"2026-10-15T15:00:00Z","v":11142,"vw":5.601982},{"c":5.68,"h":5.69,"l":5.61,"n":554,"o":5.61,"t":"2026-10-15T15:05:00Z","v":54941,"vw":5.656089},{"c":5.695,"h":5.695,"l":5.68,"n":197,"o":5.685,"t":"2026-10-15T15:10:00Z","v":10700,"vw":5.686877},{"c":5.67,"h":5.705,"l":5.67,"n":223,"o":5.695,"t":"2026-10-15T15:15:00Z","v":14870,"vw":5.685586},{"c":5.605,"h":5.66,"l":5.605,"n":241,"o":5.66,"t":"2026-10-15T15:20:00Z","v":14507,"vw":5.626692},{"c":5.605,"h":5.625,"l":5.6,"n":245,"o":5.61,"t":"2026-10-15T15:25:00Z","v":20467,"vw":5.612085},{"c":5.6,"h":5.61,"l":5.595,"n":196,"o":5.61,"t":"2026-10-15T15:30:00Z","v":12218,"vw":5.600584},{"c":5.59,"h":5.595,"l":5.57,"n":210,"o":5.595,"t":"2026-10-15T15:35:00Z","v":11310,"vw":5.582699},{"c":5.54,"h":5.595,"l":5.54,"n":284,"o":5.59,"t":"2026-10-15T15:40:00Z","v":20035,"vw":5.57989},{"c":5.555,"h":5.555,"l":5.535,"n":191,"o":5.545,"t":"2026-10-15T15:45:00Z","v":10725,"vw":5.548675},{"c":5.585,"h":5.605,"l":5.56,"n":238,"o":5.56,"t":"2026-10-15T15:50:00Z","v":22683,"vw":5.583036},{"c":5.61,"h":5.6192,"l":5.585,"n":258,"o":5.585,"t":"2026-10-15T15:55:00Z","v":15851,"vw":5.601892},{"c":5.625,"h":5.63,"l":5.61,"n":189,"o":5.61,"t":"2026-10-15T16:00:00Z","v":11612,"vw":5.618255},{"c":5.615,"h":5.625,"l":5.61,"n":200,"o":5.625,"t":"2026-10-15T16:05:00Z","v":10262,"vw":5.618247},{"c":5.585,"h":5.62,"l":5.585,"n":183,"o":5.6112,"t":"2026-10-15T16:10:00Z","v":14246,"vw":5.606301},{"c":5.575,"h":5.5899,"l":5.575,"n":221,"o":5.585,"t":"2026-10-15T16:15:00Z","v":10168,"vw":5.582454},{"c":5.585,"h":5.595,"l":5.575,"n":258,"o":5.575,"t":"2026-10-15T16:20:00Z","v":17553,"vw":5.585849},{"c":5.585,"h":5.585,"l":5.58,"n":183,"o":5.585,"t":"2026-10-15T16:25:00Z","v":6116,"vw":5.582894},{"c":5.58,"h":5.595,"l":5.58,"n":200,"o":5.59,"t":"2026-10-15T16:30:00Z","v":12199,"vw":5.589695},{"c":5.6,"h":5.605,"l":5.585,"n":231,"o":5.585,"t":"2026-10-15T16:35:00Z","v":11040,"vw":5.595728},{"c":5.635,"h":5.635,"l":5.605,"n":221,"o":5.61,"t":"2026-10-15T16:40:00Z","v":15799,"vw":5.621224},{"c":5.64,"h":5.645,"l":5.625,"n":237,"o":5.6385,"t":"2026-10-15T16:45:00Z","v":17862,"vw":5.633587},{"c":5.635,"h":5.64,"l":5.625,"n":133,"o":5.63,"t":"2026-10-15T16:50:00Z","v":7876,"vw":5.630376},{"c":5.64,"h":5.65,"l":5.63,"n":243,"o":5.635,"t":"2026-10-15T16:55:00Z","v":16819,"vw":5.642752},{"c":5.625,"h":5.64,"l":5.615,"n":259,"o":5.64,"t":"2026-10-15T17:00:00Z","v":14286,"vw":5.624716},{"c":5.615,"h":5.62,"l":5.61,"n":131,"o":5.62,"t":"2026-10-15T17:05:00Z","v":7947,"vw":5.617413},{"c":5.6118,"h":5.62,"l":5.61,"n":206,"o":5.61,"t":"2026-10-15T17:10:00Z","v":11060,"vw":5.613768},{"c":5.625,"h":5.625,"l":5.595,"n":403,"o":5.615,"t":"2026-10-15T17:15:00Z","v":30203,"vw":5.608604},{"c":5.625,"h":5.63,"l":5.6215,"n":154,"o":5.6286,"t":"2026-10-15T17:20:00Z","v":5544,"vw":5.62548},{"c":5.635,"h":5.635,"l":5.625,"n":185,"o":5.625,"t":"2026-10-15T17:25:00Z","v":12940,"vw":5.630889},{"c":5.66,"h":5.66,"l":5.635,"n":257,"o":5.635,"t":"2026-10-15T17:30:00Z","v":33686,"vw":5.643337},{"c":5.685,"h":5.685,"l":5.66,"n":146,"o":5.66,"t":"2026-10-15T17:35:00Z","v":7292,"vw":5.672519},{"c":5.685,"h":5.7,"l":5.685,"n":246,"o":5.685,"t":"2026-10-15T17:40:00Z","v":15905,"vw":5.690118},{"c":5.695,"h":5.695,"l":5.685,"n":92,"o":5.685,"t":"2026-10-15T17:45:00Z","v":5681,"vw":5.690243},{"c":5.695,"h":5.695,"l":5.69,"n":218,"o":5.695,"t":"2026-10-15T17:50:00Z","v":11796,"vw":5.692756},{"c":5.685,"h":5.695,"l":5.685,"n":101,"o":5.695,"t":"2026-10-15T17:55:00Z","v":6839,"vw":5.687541},{"c":5.67,"h":5.685,"l":5.67,"n":142,"o":5.685,"t":"2026-10-15T18:00:00Z","v":7020,"vw":5.676822},{"c":5.64,"h":5.675,"l":5.64,"n":230,"o":5.675,"t":"2026-10-15T18:05:00Z","v":11989,"vw":5.667585},{"c":5.65,"h":5.655,"l":5.645,"n":155,"o":5.645,"t":"2026-10-15T18:10:00Z","v":10956,"vw":5.649176},{"c":5.645,"h":5.655,"l":5.645,"n":166,"o":5.65,"t":"2026-10-15T18:15:00Z","v":7546,"vw":5.652506},{"c":5.635,"h":5.6488,"l":5.63,"n":144,"o":5.645,"t":"2026-10-15T18:20:00Z","v":8704,"vw":5.641929},{"c":5.635,"h":5.64,"l":5.63,"n":106,"o":5.63,"t":"2026-10-15T18:25:00Z","v":3735,"vw":5.633807},{"c":5.645,"h":5.645,"l":5.635,"n":214,"o":5.635,"t":"2026-10-15T18:30:00Z","v":15420,"vw":5.643144},{"c":5.65,"h":5.65,"l":5.63,"n":200,"o":5.645,"t":"2026-10-15T18:35:00Z","v":18960,"vw":5.638907},{"c":5.665,"h":5.665,"l":5.64,"n":260,"o":5.64,"t":"2026-10-15T18:40:00Z","v":21551,"vw":5.654305},{"c":5.745,"h":5.745,"l":5.665,"n":406,"o":5.665,"t":"2026-10-15T18:45:00Z","v":50867,"vw":5.69453},{"c":5.76,"h":5.76,"l":5.745,"n":252,"o":5.745,"t":"2026-10-15T18:50:00Z","v":23625,"vw":5.751947},{"c":5.775,"h":5.775,"l":5.75,"n":275,"o":5.755,"t":"2026-10-15T18:55:00Z","v":19642,"vw":5.760813},{"c":5.775,"h":5.785,"l":5.765,"n":266,"o":5.78,"t":"2026-10-15T19:00:00Z","v":21070,"vw":5.777708},{"c":5.79,"h":5.79,"l":5.78,"n":179,"o":5.78,"t":"2026-10-15T19:05:00Z","v":10501,"vw":5.783712},{"c":5.79,"h":5.795,"l":5.78,"n":287,"o":5.785,"t":"2026-10-15T19:10:00Z","v":21715,"vw":5.787047},{"c":5.79,"h":5.82,"l":5.785,"n":383,"o":5.7899,"t":"2026-10-15T19:15:00Z","v":35552,"vw":5.801831},{"c":5.765,"h":5.79,"l":5.765,"n":246,"o":5.79,"t":"2026-10-15T19:20:00Z","v":17531,"vw":5.77298},{"c":5.77,"h":5.775,"l":5.76,"n":290,"o":5.76,"t":"2026-10-15T19:25:00Z","v":20319,"vw":5.769278},{"c":5.775,"h":5.795,"l":5.77,"n":389,"o":5.775,"t":"2026-10-15T19:30:00Z","v":32391,"vw":5.782724},{"c":5.76,"h":5.78,"l":5.76,"n":212,"o":5.775,"t":"2026-10-15T19:35:00Z","v":14194,"vw":5.768683},{"c":5.825,"h":5.835,"l":5.765,"n":568,"o":5.765,"t":"2026-10-15T19:40:00Z","v":71167,"vw":5.792154},{"c":5.8,"h":5.83,"l":5.795,"n":419,"o":5.82,"t":"2026-10-15T19:45:00Z","v":47650,"vw":5.812822},{"c":5.75,"h":5.8,"l":5.75,"n":840,"o":5.795,"t":"2026-10-15T19:50:00Z","v":96086,"vw":5.774325},{"c":5.745,"h":5.76,"l":5.73,"n":1896,"o":5.755,"t":"2026-10-15T19:55:00Z","v":203144,"vw":5.747105},{"c":5.74,"h":5.74,"l":5.74,"n":14,"o":5.74,"t":"2026-10-15T20:00:00Z","v":238541,"vw":5.74},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-15T20:30:00Z","v":100,"vw":5.84},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-15T20:35:00Z","v":30000,"vw":5.77},{"c":5.8268,"h":5.8268,"l":5.8268,"n":1,"o":5.8268,"t":"2026-10-16T12:15:00Z","v":500,"vw":5.8268},{"c":5.675,"h":5.73,"l":5.66,"n":85,"o":5.73,"t":"2026-10-16T13:30:00Z","v":21086,"vw":5.72211},{"c":5.685,"h":5.6899,"l":5.625,"n":89,"o":5.67,"t":"2026-10-16T13:35:00Z","v":9472,"vw":5.664161},{"c":5.75,"h":5.765,"l":5.665,"n":324,"o":5.68,"t":"2026-10-16T13:40:00Z","v":40085,"vw":5.714356},{"c":5.65,"h":5.73,"l":5.625,"n":164,"o":5.73,"t":"2026-10-16T13:45:00Z","v":16885,"vw":5.659973},{"c":5.66,"h":5.66,"l":5.62,"n":230,"o":5.64,"t":"2026-10-16T13:50:00Z","v":15530,"vw":5.645392},{"c":5.635,"h":5.67,"l":5.635,"n":271,"o":5.67,"t":"2026-10-16T13:55:00Z","v":26214,"vw":5.654704},{"c":5.66,"h":5.675,"l":5.64,"n":242,"o":5.64,"t":"2026-10-16T14:00:00Z","v":23859,"vw":5.660768},{"c":5.7,"h":5.7,"l":5.66,"n":108,"o":5.66,"t":"2026-10-16T14:05:00Z","v":7217,"vw":5.684352},{"c":5.75,"h":5.77,"l":5.69,"n":189,"o":5.695,"t":"2026-10-16T14:10:00Z","v":13403,"vw":5.719755},{"c":5.76,"h":5.77,"l":5.74,"n":155,"o":5.745,"t":"2026-10-16T14:15:00Z","v":9886,"vw":5.753742},{"c":5.795,"h":5.825,"l":5.755,"n":595,"o":5.76,"t":"2026-10-16T14:20:00Z","v":48874,"vw":5.792951},{"c":5.74,"h":5.81,"l":5.735,"n":120,"o":5.795,"t":"2026-10-16T14:25:00Z","v":8486,"vw":5.778775},{"c":5.77,"h":5.77,"l":5.725,"n":200,"o":5.74,"t":"2026-10-16T14:30:00Z","v":25489,"vw":5.743509},{"c":5.77,"h":5.78,"l":5.76,"n":133,"o":5.77,"t":"2026-10-16T14:35:00Z","v":7784,"vw":5.770652},{"c":5.77,"h":5.78,"l":5.74,"n":143,"o":5.77,"t":"2026-10-16T14:40:00Z","v":21160,"vw":5.758701},{"c":5.795,"h":5.8,"l":5.775,"n":94,"o":5.775,"t":"2026-10-16T14:45:00Z","v":6266,"vw":5.787633},{"c":5.795,"h":5.805,"l":5.785,"n":102,"o":5.795,"t":"2026-10-16T14:50:00Z","v":6407,"vw":5.795183},{"c":5.81,"h":5.81,"l":5.79,"n":129,"o":5.795,"t":"2026-10-16T14:55:00Z","v":7455,"vw":5.798875},{"c":5.765,"h":5.805,"l":5.765,"n":155,"o":5.805,"t":"2026-10-16T15:00:00Z","v":7291,"vw":5.786007},{"c":5.76,"h":5.8,"l":5.755,"n":472,"o":5.765,"t":"2026-10-16T15:05:00Z","v":41189,"vw":5.781903},{"c":5.745,"h":5.765,"l":5.7437,"n":105,"o":5.76,"t":"2026-10-16T15:10:00Z","v":5319,"vw":5.752854},{"c":5.695,"h":5.74,"l":5.695,"n":190,"o":5.74,"t":"2026-10-16T15:15:00Z","v":14429,"vw":5.729733},{"c":5.67,"h":5.705,"l":5.67,"n":254,"o":5.695,"t":"2026-10-16T15:20:00Z","v":11728,"vw":5.690453},{"c":5.67,"h":5.67,"l":5.64,"n":217,"o":5.665,"t":"2026-10-16T15:25:00Z","v":20621,"vw":5.656098},{"c":5.725,"h":5.725,"l":5.675,"n":180,"o":5.675,"t":"2026-10-16T15:30:00Z","v":11599,"vw":5.708254},{"c":5.68,"h":5.72,"l":5.68,"n":173,"o":5.72,"t":"2026-10-16T15:35:00Z","v":12901,"vw":5.700944},{"c":5.695,"h":5.705,"l":5.675,"n":141,"o":5.68,"t":"2026-10-16T15:40:00Z","v":6108,"vw":5.692859},{"c":5.7,"h":5.72,"l":5.695,"n":198,"o":5.695,"t":"2026-10-16T15:45:00Z","v":10228,"vw":5.705868},{"c":5.67,"h":5.7,"l":5.67,"n":162,"o":5.7,"t":"2026-10-16T15:50:00Z","v":8056,"vw":5.684413},{"c":5.67,"h":5.68,"l":5.6601,"n":156,"o":5.6601,"t":"2026-10-16T15:55:00Z","v":7212,"vw":5.668178},{"c":5.655,"h":5.66,"l":5.655,"n":118,"o":5.66,"t":"2026-10-16T16:00:00Z","v":3449,"vw":5.65725},{"c":5.635,"h":5.6599,"l":5.625,"n":153,"o":5.6599,"t":"2026-10-16T16:05:00Z","v":8744,"vw":5.637692},{"c":5.63,"h":5.645,"l":5.625,"n":204,"o":5.64,"t":"2026-10-16T16:10:00Z","v":18623,"vw":5.634001},{"c":5.655,"h":5.655,"l":5.64,"n":125,"o":5.64,"t":"2026-10-16T16:15:00Z","v":6033,"vw":5.65011},{"c":5.61,"h":5.655,"l":5.61,"n":257,"o":5.655,"t":"2026-10-16T16:20:00Z","v":16406,"vw":5.637543},{"c":5.595,"h":5.61,"l":5.595,"n":132,"o":5.605,"t":"2026-10-16T16:25:00Z","v":7907,"vw":5.604124},{"c":5.6,"h":5.605,"l":5.595,"n":142,"o":5.595,"t":"2026-10-16T16:30:00Z","v":9287,"vw":5.599474},{"c":5.61,"h":5.61,"l":5.59,"n":142,"o":5.605,"t":"2026-10-16T16:35:00Z","v":9353,"vw":5.600625},{"c":5.605,"h":5.62,"l":5.605,"n":96,"o":5.62,"t":"2026-10-16T16:40:00Z","v":4624,"vw":5.61},{"c":5.595,"h":5.62,"l":5.595,"n":203,"o":5.605,"t":"2026-10-16T16:45:00Z","v":11573,"vw":5.604192},{"c":5.605,"h":5.615,"l":5.585,"n":149,"o":5.595,"t":"2026-10-16T16:50:00Z","v":9957,"vw":5.603112},{"c":5.6,"h":5.605,"l":5.595,"n":131,"o":5.6,"t":"2026-10-16T16:55:00Z","v":7233,"vw":5.59876},{"c":5.615,"h":5.62,"l":5.6099,"n":106,"o":5.6099,"t":"2026-10-16T17:00:00Z","v":5651,"vw":5.613016},{"c":5.6,"h":5.615,"l":5.6,"n":125,"o":5.615,"t":"2026-10-16T17:05:00Z","v":5382,"vw":5.608871},{"c":5.58,"h":5.6088,"l":5.58,"n":115,"o":5.6088,"t":"2026-10-16T17:10:00Z","v":8680,"vw":5.590478},{"c":5.565,"h":5.585,"l":5.565,"n":89,"o":5.58,"t":"2026-10-16T17:15:00Z","v":4187,"vw":5.573566},{"c":5.585,"h":5.585,"l":5.565,"n":243,"o":5.565,"t":"2026-10-16T17:20:00Z","v":15057,"vw":5.575162},{"c":5.6,"h":5.6,"l":5.58,"n":100,"o":5.585,"t":"2026-10-16T17:25:00Z","v":5015,"vw":5.588369},{"c":5.635,"h":5.635,"l":5.59,"n":157,"o":5.5999,"t":"2026-10-16T17:30:00Z","v":9401,"vw":5.615238},{"c":5.6,"h":5.64,"l":5.595,"n":163,"o":5.64,"t":"2026-10-16T17:35:00Z","v":7896,"vw":5.614914},{"c":5.615,"h":5.63,"l":5.605,"n":108,"o":5.605,"t":"2026-10-16T17:40:00Z","v":7380,"vw":5.615738},{"c":5.615,"h":5.63,"l":5.61,"n":145,"o":5.62,"t":"2026-10-16T17:45:00Z","v":6423,"vw":5.620709},{"c":5.595,"h":5.61,"l":5.595,"n":96,"o":5.61,"t":"2026-10-16T17:50:00Z","v":4131,"vw":5.600712},{"c":5.59,"h":5.62,"l":5.59,"n":229,"o":5.6,"t":"2026-10-16T17:55:00Z","v":11970,"vw":5.603111},{"c":5.575,"h":5.585,"l":5.57,"n":134,"o":5.585,"t":"2026-10-16T18:00:00Z","v":5479,"vw":5.578971},{"c":5.585,"h":5.585,"l":5.565,"n":135,"o":5.57,"t":"2026-10-16T18:05:00Z","v":8476,"vw":5.573986},{"c":5.57,"h":5.585,"l":5.565,"n":147,"o":5.585,"t":"2026-10-16T18:10:00Z","v":7067,"vw":5.572682},{"c":5.575,"h":5.58,"l":5.57,"n":91,"o":5.575,"t":"2026-10-16T18:15:00Z","v":3322,"vw":5.575588},{"c":5.585,"h":5.585,"l":5.57,"n":153,"o":5.57,"t":"2026-10-16T18:20:00Z","v":7141,"vw":5.578656},{"c":5.585,"h":5.59,"l":5.58,"n":137,"o":5.585,"t":"2026-10-16T18:25:00Z","v":6171,"vw":5.58528},{"c":5.61,"h":5.61,"l":5.585,"n":232,"o":5.59,"t":"2026-10-16T18:30:00Z","v":12241,"vw":5.59879},{"c":5.625,"h":5.625,"l":5.605,"n":126,"o":5.605,"t":"2026-10-16T18:35:00Z","v":5543,"vw":5.614797},{"c":5.62,"h":5.625,"l":5.605,"n":166,"o":5.625,"t":"2026-10-16T18:40:00Z","v":9125,"vw":5.615891},{"c":5.61,"h":5.625,"l":5.605,"n":166,"o":5.62,"t":"2026-10-16T18:45:00Z","v":11470,"vw":5.616721},{"c":5.605,"h":5.61,"l":5.6,"n":114,"o":5.605,"t":"2026-10-16T18:50:00Z","v":5903,"vw":5.606599},{"c":5.595,"h":5.605,"l":5.59,"n":129,"o":5.605,"t":"2026-10-16T18:55:00Z","v":5983,"vw":5.598376},{"c":5.58,"h":5.595,"l":5.58,"n":243,"o":5.595,"t":"2026-10-16T19:00:00Z","v":15061,"vw":5.588025},{"c":5.6,"h":5.6,"l":5.58,"n":205,"o":5.585,"t":"2026-10-16T19:05:00Z","v":12110,"vw":5.588829},{"c":5.625,"h":5.63,"l":5.6,"n":196,"o":5.6,"t":"2026-10-16T19:10:00Z","v":10874,"vw":5.621934},{"c":5.595,"h":5.625,"l":5.595,"n":190,"o":5.625,"t":"2026-10-16T19:15:00Z","v":9779,"vw":5.609518},{"c":5.615,"h":5.615,"l":5.59,"n":206,"o":5.595,"t":"2026-10-16T19:20:00Z","v":14168,"vw":5.601777},{"c":5.605,"h":5.6199,"l":5.595,"n":195,"o":5.615,"t":"2026-10-16T19:25:00Z","v":11322,"vw":5.607737},{"c":5.57,"h":5.605,"l":5.565,"n":272,"o":5.605,"t":"2026-10-16T19:30:00Z","v":23737,"vw":5.577223},{"c":5.545,"h":5.57,"l":5.535,"n":235,"o":5.57,"t":"2026-10-16T19:35:00Z","v":20565,"vw":5.556307},{"c":5.515,"h":5.545,"l":5.515,"n":201,"o":5.545,"t":"2026-10-16T19:40:00Z","v":14651,"vw":5.53486},{"c":5.495,"h":5.52,"l":5.48,"n":313,"o":5.51,"t":"2026-10-16T19:45:00Z","v":33226,"vw":5.493018},{"c":5.525,"h":5.545,"l":5.495,"n":544,"o":5.5,"t":"2026-10-16T19:50:00Z","v":46605,"vw":5.520711},{"c":5.545,"h":5.55,"l":5.51,"n":1372,"o":5.525,"t":"2026-10-16T19:55:00Z","v":120229,"vw":5.533392},{"c":5.53,"h":5.53,"l":5.53,"n":8,"o":5.53,"t":"2026-10-16T20:00:00Z","v":237780,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-16T20:25:00Z","v":30283,"vw":5.53},{"c":5.71,"h":5.77,"l":5.62,"n":118,"o":5.62,"t":"2026-10-19T13:30:00Z","v":25776,"vw":5.661403},{"c":5.755,"h":5.775,"l":5.69,"n":123,"o":5.69,"t":"2026-10-19T13:35:00Z","v":13051,"vw":5.741043},{"c":5.57,"h":5.77,"l":5.57,"n":317,"o":5.77,"t":"2026-10-19T13:40:00Z","v":31584,"vw":5.698024},{"c":5.59,"h":5.605,"l":5.57,"n":143,"o":5.595,"t":"2026-10-19T13:45:00Z","v":6939,"vw":5.592757},{"c":5.61,"h":5.61,"l":5.56,"n":63,"o":5.57,"t":"2026-10-19T13:50:00Z","v":2950,"vw":5.586398},{"c":5.61,"h":5.62,"l":5.6,"n":63,"o":5.62,"t":"2026-10-19T13:55:00Z","v":4025,"vw":5.615338},{"c":5.68,"h":5.68,"l":5.61,"n":142,"o":5.61,"t":"2026-10-19T14:00:00Z","v":9793,"vw":5.650589},{"c":5.725,"h":5.73,"l":5.685,"n":188,"o":5.7,"t":"2026-10-19T14:05:00Z","v":17260,"vw":5.697245},{"c":5.73,"h":5.74,"l":5.715,"n":162,"o":5.725,"t":"2026-10-19T14:10:00Z","v":10775,"vw":5.728078},{"c":5.715,"h":5.755,"l":5.715,"n":270,"o":5.73,"t":"2026-10-19T14:15:00Z","v":20915,"vw":5.737198},{"c":5.745,"h":5.745,"l":5.715,"n":131,"o":5.715,"t":"2026-10-19T14:20:00Z","v":8579,"vw":5.733343},{"c":5.76,"h":5.765,"l":5.73,"n":190,"o":5.745,"t":"2026-10-19T14:25:00Z","v":13392,"vw":5.747389},{"c":5.735,"h":5.7688,"l":5.715,"n":281,"o":5.765,"t":"2026-10-19T14:30:00Z","v":20996,"vw":5.730745},{"c":5.72,"h":5.77,"l":5.72,"n":151,"o":5.74,"t":"2026-10-19T14:35:00Z","v":13171,"vw":5.75683},{"c":5.71,"h":5.735,"l":5.705,"n":118,"o":5.735,"t":"2026-10-19T14:40:00Z","v":16262,"vw":5.724136},{"c":5.715,"h":5.73,"l":5.705,"n":150,"o":5.705,"t":"2026-10-19T14:45:00Z","v":13067,"vw":5.715779},{"c":5.7159,"h":5.725,"l":5.715,"n":164,"o":5.715,"t":"2026-10-19T14:50:00Z","v":12689,"vw":5.718922},{"c":5.725,"h":5.735,"l":5.715,"n":123,"o":5.715,"t":"2026-10-19T14:55:00Z","v":7508,"vw":5.729309},{"c":5.735,"h":5.735,"l":5.715,"n":141,"o":5.73,"t":"2026-10-19T15:00:00Z","v":8781,"vw":5.722746},{"c":5.78,"h":5.815,"l":5.74,"n":600,"o":5.74,"t":"2026-10-19T15:05:00Z","v":43602,"vw":5.786365},{"c":5.805,"h":5.8099,"l":5.775,"n":162,"o":5.78,"t":"2026-10-19T15:10:00Z","v":14509,"vw":5.792549},{"c":5.805,"h":5.805,"l":5.79,"n":157,"o":5.805,"t":"2026-10-19T15:15:00Z","v":10267,"vw":5.799579},{"c":5.835,"h":5.8399,"l":5.81,"n":248,"o":5.81,"t":"2026-10-19T15:20:00Z","v":17677,"vw":5.822524},{"c":5.825,"h":5.835,"l":5.82,"n":167,"o":5.835,"t":"2026-10-19T15:25:00Z","v":9201,"vw":5.829592},{"c":5.86,"h":5.865,"l":5.825,"n":280,"o":5.83,"t":"2026-10-19T15:30:00Z","v":18408,"vw":5.848688},{"c":5.805,"h":5.855,"l":5.805,"n":265,"o":5.855,"t":"2026-10-19T15:35:00Z","v":22425,"vw":5.830105},{"c":5.805,"h":5.805,"l":5.79,"n":129,"o":5.8,"t":"2026-10-19T15:40:00Z","v":14170,"vw":5.802412},{"c":5.795,"h":5.8,"l":5.795,"n":147,"o":5.8,"t":"2026-10-19T15:45:00Z","v":12614,"vw":5.799351},{"c":5.79,"h":5.805,"l":5.79,"n":82,"o":5.795,"t":"2026-10-19T15:50:00Z","v":10780,"vw":5.802518},{"c":5.83,"h":5.83,"l":5.79,"n":298,"o":5.795,"t":"2026-10-19T15:55:00Z","v":34817,"vw":5.810149},{"c":5.815,"h":5.83,"l":5.81,"n":156,"o":5.82,"t":"2026-10-19T16:00:00Z","v":11324,"vw":5.819553},{"c":5.785,"h":5.815,"l":5.78,"n":163,"o":5.815,"t":"2026-10-19T16:05:00Z","v":9744,"vw":5.801661},{"c":5.805,"h":5.805,"l":5.785,"n":147,"o":5.785,"t":"2026-10-19T16:10:00Z","v":20660,"vw":5.800922},{"c":5.802,"h":5.815,"l":5.8,"n":133,"o":5.81,"t":"2026-10-19T16:15:00Z","v":11681,"vw":5.806838},{"c":5.795,"h":5.815,"l":5.795,"n":267,"o":5.805,"t":"2026-10-19T16:20:00Z","v":22903,"vw":5.805091},{"c":5.805,"h":5.805,"l":5.795,"n":110,"o":5.795,"t":"2026-10-19T16:25:00Z","v":9260,"vw":5.801182},{"c":5.805,"h":5.805,"l":5.79,"n":142,"o":5.805,"t":"2026-10-19T16:30:00Z","v":8450,"vw":5.800132},{"c":5.825,"h":5.835,"l":5.8,"n":228,"o":5.805,"t":"2026-10-19T16:35:00Z","v":27463,"vw":5.816837},{"c":5.815,"h":5.83,"l":5.8149,"n":184,"o":5.825,"t":"2026-10-19T16:40:00Z","v":18427,"vw":5.820098},{"c":5.795,"h":5.815,"l":5.79,"n":121,"o":5.81,"t":"2026-10-19T16:45:00Z","v":7622,"vw":5.802501},{"c":5.805,"h":5.805,"l":5.795,"n":159,"o":5.795,"t":"2026-10-19T16:50:00Z","v":10345,"vw":5.802701},{"c":5.815,"h":5.825,"l":5.805,"n":180,"o":5.805,"t":"2026-10-19T16:55:00Z","v":12759,"vw":5.814924},{"c":5.835,"h":5.835,"l":5.815,"n":133,"o":5.815,"t":"2026-10-19T17:00:00Z","v":8035,"vw":5.823349},{"c":5.845,"h":5.845,"l":5.825,"n":151,"o":5.835,"t":"2026-10-19T17:05:00Z","v":8264,"vw":5.831866},{"c":5.855,"h":5.855,"l":5.845,"n":106,"o":5.845,"t":"2026-10-19T17:10:00Z","v":8291,"vw":5.847031},{"c":5.865,"h":5.865,"l":5.855,"n":173,"o":5.855,"t":"2026-10-19T17:15:00Z","v":9927,"vw":5.858622},{"c":5.84,"h":5.86,"l":5.84,"n":241,"o":5.86,"t":"2026-10-19T17:20:00Z","v":21137,"vw":5.856079},{"c":5.85,"h":5.855,"l":5.85,"n":127,"o":5.85,"t":"2026-10-19T17:25:00Z","v":7183,"vw":5.852601},{"c":5.855,"h":5.855,"l":5.845,"n":158,"o":5.85,"t":"2026-10-19T17:30:00Z","v":11029,"vw":5.848945},{"c":5.85,"h":5.86,"l":5.835,"n":255,"o":5.855,"t":"2026-10-19T17:35:00Z","v":20754,"vw":5.850086},{"c":5.86,"h":5.875,"l":5.855,"n":131,"o":5.855,"t":"2026-10-19T17:40:00Z","v":13348,"vw":5.866435},{"c":5.835,"h":5.855,"l":5.835,"n":144,"o":5.855,"t":"2026-10-19T17:45:00Z","v":6336,"vw":5.841713},{"c":5.855,"h":5.859,"l":5.839,"n":153,"o":5.839,"t":"2026-10-19T17:50:00Z","v":9491,"vw":5.850971},{"c":5.885,"h":5.895,"l":5.86,"n":194,"o":5.86,"t":"2026-10-19T17:55:00Z","v":10904,"vw":5.87994},{"c":5.898,"h":5.9,"l":5.88,"n":211,"o":5.885,"t":"2026-10-19T18:00:00Z","v":10411,"vw":5.885574},{"c":5.895,"h":5.9,"l":5.89,"n":223,"o":5.895,"t":"2026-10-19T18:05:00Z","v":12567,"vw":5.895459},{"c":5.87,"h":5.89,"l":5.865,"n":214,"o":5.89,"t":"2026-10-19T18:10:00Z","v":13768,"vw":5.876157},{"c":5.855,"h":5.865,"l":5.8501,"n":161,"o":5.86,"t":"2026-10-19T18:15:00Z","v":7874,"vw":5.859846},{"c":5.865,"h":5.875,"l":5.845,"n":267,"o":5.855,"t":"2026-10-19T18:20:00Z","v":21466,"vw":5.862271},{"c":5.855,"h":5.865,"l":5.85,"n":122,"o":5.865,"t":"2026-10-19T18:25:00Z","v":5159,"vw":5.857763},{"c":5.865,"h":5.87,"l":5.855,"n":214,"o":5.855,"t":"2026-10-19T18:30:00Z","v":13007,"vw":5.865387},{"c":5.855,"h":5.865,"l":5.85,"n":224,"o":5.86,"t":"2026-10-19T18:35:00Z","v":12238,"vw":5.85873},{"c":5.895,"h":5.895,"l":5.845,"n":446,"o":5.855,"t":"2026-10-19T18:40:00Z","v":54051,"vw":5.879024},{"c":5.9,"h":5.925,"l":5.9,"n":195,"o":5.9,"t":"2026-10-19T18:45:00Z","v":15610,"vw":5.914014},{"c":5.905,"h":5.91,"l":5.9,"n":181,"o":5.905,"t":"2026-10-19T18:50:00Z","v":12204,"vw":5.901774},{"c":5.895,"h":5.915,"l":5.895,"n":194,"o":5.905,"t":"2026-10-19T18:55:00Z","v":13452,"vw":5.906266},{"c":5.925,"h":5.925,"l":5.9,"n":155,"o":5.9,"t":"2026-10-19T19:00:00Z","v":9442,"vw":5.910444},{"c":5.95,"h":5.95,"l":5.925,"n":296,"o":5.925,"t":"2026-10-19T19:05:00Z","v":16720,"vw":5.931066},{"c":5.945,"h":5.96,"l":5.945,"n":204,"o":5.95,"t":"2026-10-19T19:10:00Z","v":14685,"vw":5.951246},{"c":5.95,"h":5.98,"l":5.94,"n":240,"o":5.945,"t":"2026-10-19T19:15:00Z","v":20781,"vw":5.96154},{"c":5.955,"h":5.97,"l":5.955,"n":187,"o":5.955,"t":"2026-10-19T19:20:00Z","v":12538,"vw":5.960348},{"c":5.97,"h":5.97,"l":5.955,"n":207,"o":5.955,"t":"2026-10-19T19:25:00Z","v":8804,"vw":5.960333},{"c":5.985,"h":6,"l":5.97,"n":384,"o":5.97,"t":"2026-10-19T19:30:00Z","v":22352,"vw":5.990149},{"c":6.015,"h":6.015,"l":5.985,"n":279,"o":5.985,"t":"2026-10-19T19:35:00Z","v":16297,"vw":5.996868},{"c":6.01,"h":6.04,"l":6.01,"n":390,"o":6.02,"t":"2026-10-19T19:40:00Z","v":32811,"vw":6.024555},{"c":5.99,"h":6.02,"l":5.985,"n":461,"o":6.015,"t":"2026-10-19T19:45:00Z","v":38885,"vw":6.003368},{"c":5.945,"h":5.985,"l":5.94,"n":716,"o":5.985,"t":"2026-10-19T19:50:00Z","v":60881,"vw":5.972168},{"c":5.925,"h":5.945,"l":5.91,"n":1548,"o":5.945,"t":"2026-10-19T19:55:00Z","v":138510,"vw":5.929892},{"c":5.92,"h":5.92,"l":5.92,"n":17,"o":5.92,"t":"2026-10-19T20:00:00Z","v":486621,"vw":5.92},{"c":5.88,"h":5.93,"l":5.88,"n":27,"o":5.93,"t":"2026-10-20T13:30:00Z","v":4033,"vw":5.928393},{"c":5.99,"h":6,"l":5.86,"n":124,"o":5.86,"t":"2026-10-20T13:40:00Z","v":3797,"vw":5.942285},{"c":6,"h":6.01,"l":5.97,"n":306,"o":6,"t":"2026-10-20T13:45:00Z","v":14273,"vw":5.992686},{"c":6.07,"h":6.09,"l":6.01,"n":205,"o":6.01,"t":"2026-10-20T13:50:00Z","v":25889,"vw":6.058368},{"c":6.12,"h":6.13,"l":6.06,"n":388,"o":6.06,"t":"2026-10-20T13:55:00Z","v":45921,"vw":6.103372},{"c":6.17,"h":6.17,"l":6.1,"n":122,"o":6.11,"t":"2026-10-20T14:00:00Z","v":7298,"vw":6.147039},{"c":6.175,"h":6.22,"l":6.17,"n":262,"o":6.175,"t":"2026-10-20T14:05:00Z","v":28097,"vw":6.198494},{"c":6.19,"h":6.19,"l":6.17,"n":162,"o":6.175,"t":"2026-10-20T14:10:00Z","v":7697,"vw":6.180722},{"c":6.21,"h":6.255,"l":6.195,"n":290,"o":6.195,"t":"2026-10-20T14:15:00Z","v":18717,"vw":6.232738},{"c":6.33,"h":6.335,"l":6.17,"n":628,"o":6.215,"t":"2026-10-20T14:20:00Z","v":52668,"vw":6.243941},{"c":6.33,"h":6.355,"l":6.305,"n":215,"o":6.32,"t":"2026-10-20T14:25:00Z","v":8684,"vw":6.324851},{"c":6.34,"h":6.37,"l":6.325,"n":305,"o":6.335,"t":"2026-10-20T14:30:00Z","v":11906,"vw":6.345786},{"c":6.39,"h":6.405,"l":6.335,"n":470,"o":6.355,"t":"2026-10-20T14:35:00Z","v":27299,"vw":6.382294},{"c":6.46,"h":6.46,"l":6.39,"n":197,"o":6.39,"t":"2026-10-20T14:40:00Z","v":8581,"vw":6.420328},{"c":6.4779,"h":6.485,"l":6.45,"n":444,"o":6.46,"t":"2026-10-20T14:45:00Z","v":25893,"vw":6.464886},{"c":6.44,"h":6.4638,"l":6.43,"n":319,"o":6.4638,"t":"2026-10-20T14:50:00Z","v":19082,"vw":6.4507},{"c":6.515,"h":6.52,"l":6.445,"n":384,"o":6.445,"t":"2026-10-20T14:55:00Z","v":21858,"vw":6.485062},{"c":6.485,"h":6.515,"l":6.45,"n":485,"o":6.515,"t":"2026-10-20T15:00:00Z","v":36823,"vw":6.476182},{"c":6.47,"h":6.5,"l":6.46,"n":374,"o":6.485,"t":"2026-10-20T15:05:00Z","v":27059,"vw":6.475776},{"c":6.405,"h":6.475,"l":6.4,"n":238,"o":6.465,"t":"2026-10-20T15:10:00Z","v":16749,"vw":6.435092},{"c":6.415,"h":6.425,"l":6.39,"n":195,"o":6.405,"t":"2026-10-20T15:15:00Z","v":16655,"vw":6.414896},{"c":6.425,"h":6.425,"l":6.39,"n":214,"o":6.415,"t":"2026-10-20T15:20:00Z","v":11533,"vw":6.409204},{"c":6.475,"h":6.475,"l":6.42,"n":227,"o":6.425,"t":"2026-10-20T15:25:00Z","v":13096,"vw":6.445567},{"c":6.5,"h":6.51,"l":6.445,"n":419,"o":6.465,"t":"2026-10-20T15:30:00Z","v":57784,"vw":6.49787},{"c":6.495,"h":6.51,"l":6.485,"n":263,"o":6.49,"t":"2026-10-20T15:35:00Z","v":19508,"vw":6.492022},{"c":6.5,"h":6.51,"l":6.49,"n":218,"o":6.495,"t":"2026-10-20T15:40:00Z","v":16623,"vw":6.500836},{"c":6.475,"h":6.495,"l":6.47,"n":126,"o":6.49,"t":"2026-10-20T15:45:00Z","v":5791,"vw":6.48143},{"c":6.44,"h":6.475,"l":6.42,"n":346,"o":6.475,"t":"2026-10-20T15:50:00Z","v":65404,"vw":6.433355},{"c":6.45,"h":6.45,"l":6.42,"n":125,"o":6.44,"t":"2026-10-20T15:55:00Z","v":7565,"vw":6.433783},{"c":6.405,"h":6.44,"l":6.405,"n":133,"o":6.44,"t":"2026-10-20T16:00:00Z","v":8149,"vw":6.42569},{"c":6.3994,"h":6.41,"l":6.38,"n":133,"o":6.41,"t":"2026-10-20T16:05:00Z","v":8656,"vw":6.39228},{"c":6.375,"h":6.395,"l":6.36,"n":178,"o":6.39,"t":"2026-10-20T16:10:00Z","v":16533,"vw":6.378858},{"c":6.35,"h":6.385,"l":6.35,"n":139,"o":6.38,"t":"2026-10-20T16:15:00Z","v":17157,"vw":6.362886},{"c":6.385,"h":6.39,"l":6.35,"n":206,"o":6.35,"t":"2026-10-20T16:20:00Z","v":14222,"vw":6.374262},{"c":6.4,"h":6.4,"l":6.38,"n":87,"o":6.39,"t":"2026-10-20T16:25:00Z","v":4807,"vw":6.391806},{"c":6.405,"h":6.415,"l":6.4,"n":80,"o":6.41,"t":"2026-10-20T16:30:00Z","v":3672,"vw":6.409333},{"c":6.41,"h":6.415,"l":6.41,"n":87,"o":6.41,"t":"2026-10-20T16:35:00Z","v":4153,"vw":6.412054},{"c":6.405,"h":6.4155,"l":6.395,"n":141,"o":6.4,"t":"2026-10-20T16:40:00Z","v":10559,"vw":6.40722},{"c":6.39,"h":6.405,"l":6.39,"n":73,"o":6.4,"t":"2026-10-20T16:45:00Z","v":3450,"vw":6.399981},{"c":6.385,"h":6.405,"l":6.38,"n":223,"o":6.39,"t":"2026-10-20T16:50:00Z","v":13563,"vw":6.39396},{"c":6.385,"h":6.4,"l":6.385,"n":115,"o":6.39,"t":"2026-10-20T16:55:00Z","v":5359,"vw":6.390519},{"c":6.38,"h":6.385,"l":6.38,"n":99,"o":6.38,"t":"2026-10-20T17:00:00Z","v":4276,"vw":6.383754},{"c":6.385,"h":6.39,"l":6.38,"n":141,"o":6.385,"t":"2026-10-20T17:05:00Z","v":8055,"vw":6.388443},{"c":6.405,"h":6.41,"l":6.38,"n":282,"o":6.385,"t":"2026-10-20T17:10:00Z","v":24975,"vw":6.400106},{"c":6.44,"h":6.45,"l":6.41,"n":135,"o":6.41,"t":"2026-10-20T17:15:00Z","v":6552,"vw":6.436351},{"c":6.445,"h":6.445,"l":6.435,"n":37,"o":6.435,"t":"2026-10-20T17:20:00Z","v":2415,"vw":6.43985},{"c":6.44,"h":6.455,"l":6.44,"n":108,"o":6.445,"t":"2026-10-20T17:25:00Z","v":6638,"vw":6.449286},{"c":6.455,"h":6.455,"l":6.435,"n":95,"o":6.435,"t":"2026-10-20T17:30:00Z","v":5760,"vw":6.441207},{"c":6.44,"h":6.455,"l":6.425,"n":300,"o":6.455,"t":"2026-10-20T17:35:00Z","v":22477,"vw":6.437621},{"c":6.48,"h":6.48,"l":6.44,"n":237,"o":6.445,"t":"2026-10-20T17:40:00Z","v":16500,"vw":6.45922},{"c":6.46,"h":6.485,"l":6.46,"n":135,"o":6.485,"t":"2026-10-20T17:45:00Z","v":8595,"vw":6.475038},{"c":6.485,"h":6.485,"l":6.465,"n":118,"o":6.465,"t":"2026-10-20T17:50:00Z","v":7532,"vw":6.47478},{"c":6.46,"h":6.48,"l":6.46,"n":89,"o":6.48,"t":"2026-10-20T17:55:00Z","v":4120,"vw":6.469786},{"c":6.455,"h":6.465,"l":6.445,"n":142,"o":6.465,"t":"2026-10-20T18:00:00Z","v":8829,"vw":6.456266},{"c":6.465,"h":6.47,"l":6.46,"n":121,"o":6.46,"t":"2026-10-20T18:05:00Z","v":8854,"vw":6.462012},{"c":6.485,"h":6.4889,"l":6.465,"n":71,"o":6.465,"t":"2026-10-20T18:10:00Z","v":5058,"vw":6.47578},{"c":6.465,"h":6.485,"l":6.465,"n":123,"o":6.485,"t":"2026-10-20T18:15:00Z","v":5352,"vw":6.475554},{"c":6.475,"h":6.49,"l":6.465,"n":171,"o":6.465,"t":"2026-10-20T18:20:00Z","v":7453,"vw":6.476688},{"c":6.47,"h":6.475,"l":6.46,"n":162,"o":6.47,"t":"2026-10-20T18:25:00Z","v":7094,"vw":6.469212},{"c":6.45,"h":6.465,"l":6.45,"n":110,"o":6.46,"t":"2026-10-20T18:30:00Z","v":6480,"vw":6.456903},{"c":6.45,"h":6.4527,"l":6.435,"n":118,"o":6.435,"t":"2026-10-20T18:35:00Z","v":15089,"vw":6.444832},{"c":6.46,"h":6.46,"l":6.445,"n":93,"o":6.455,"t":"2026-10-20T18:40:00Z","v":7476,"vw":6.45046},{"c":6.485,"h":6.49,"l":6.45,"n":221,"o":6.46,"t":"2026-10-20T18:45:00Z","v":20431,"vw":6.46412},{"c":6.48,"h":6.49,"l":6.48,"n":87,"o":6.485,"t":"2026-10-20T18:50:00Z","v":3773,"vw":6.487634},{"c":6.485,"h":6.49,"l":6.475,"n":148,"o":6.48,"t":"2026-10-20T18:55:00Z","v":10170,"vw":6.48175},{"c":6.5,"h":6.505,"l":6.48,"n":138,"o":6.485,"t":"2026-10-20T19:00:00Z","v":8936,"vw":6.495788},{"c":6.495,"h":6.51,"l":6.495,"n":118,"o":6.505,"t":"2026-10-20T19:05:00Z","v":7391,"vw":6.501615},{"c":6.495,"h":6.51,"l":6.49,"n":147,"o":6.495,"t":"2026-10-20T19:10:00Z","v":8599,"vw":6.50233},{"c":6.475,"h":6.49,"l":6.475,"n":202,"o":6.49,"t":"2026-10-20T19:15:00Z","v":15744,"vw":6.480039},{"c":6.43,"h":6.47,"l":6.43,"n":167,"o":6.47,"t":"2026-10-20T19:20:00Z","v":14457,"vw":6.446172},{"c":6.455,"h":6.455,"l":6.43,"n":150,"o":6.43,"t":"2026-10-20T19:25:00Z","v":11901,"vw":6.44387},{"c":6.465,"h":6.475,"l":6.455,"n":140,"o":6.455,"t":"2026-10-20T19:30:00Z","v":7861,"vw":6.46806},{"c":6.47,"h":6.49,"l":6.47,"n":205,"o":6.47,"t":"2026-10-20T19:35:00Z","v":14826,"vw":6.476215},{"c":6.45,"h":6.475,"l":6.45,"n":260,"o":6.47,"t":"2026-10-20T19:40:00Z","v":17527,"vw":6.468338},{"c":6.425,"h":6.455,"l":6.425,"n":225,"o":6.445,"t":"2026-10-20T19:45:00Z","v":18055,"vw":6.441572},{"c":6.405,"h":6.435,"l":6.405,"n":541,"o":6.42,"t":"2026-10-20T19:50:00Z","v":56326,"vw":6.420006},{"c":6.39,"h":6.445,"l":6.385,"n":1199,"o":6.405,"t":"2026-10-20T19:55:00Z","v":118222,"vw":6.406839},{"c":6.4,"h":6.4,"l":6.4,"n":10,"o":6.4,"t":"2026-10-20T20:00:00Z","v":174406,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-20T21:00:00Z","v":15240,"vw":6.4},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-21T08:00:00Z","v":168,"vw":6.46},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-21T08:10:00Z","v":150,"vw":6.67},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-10-21T09:10:00Z","v":437,"vw":6.67},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-21T11:00:00Z","v":100,"vw":6.43},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-21T11:10:00Z","v":100,"vw":6.48},{"c":6.3103,"h":6.34,"l":6.3103,"n":6,"o":6.32,"t":"2026-10-21T13:25:00Z","v":695,"vw":6.321717},{"c":6.45,"h":6.525,"l":6.41,"n":128,"o":6.46,"t":"2026-10-21T13:30:00Z","v":20211,"vw":6.457403},{"c":6.505,"h":6.51,"l":6.44,"n":120,"o":6.45,"t":"2026-10-21T13:35:00Z","v":6753,"vw":6.451905},{"c":6.53,"h":6.58,"l":6.53,"n":206,"o":6.535,"t":"2026-10-21T13:40:00Z","v":8752,"vw":6.550383},{"c":6.52,"h":6.54,"l":6.52,"n":164,"o":6.52,"t":"2026-10-21T13:45:00Z","v":7856,"vw":6.527777},{"c":6.45,"h":6.56,"l":6.44,"n":408,"o":6.535,"t":"2026-10-21T13:50:00Z","v":33224,"vw":6.513056},{"c":6.42,"h":6.4495,"l":6.395,"n":581,"o":6.44,"t":"2026-10-21T13:55:00Z","v":47670,"vw":6.41473},{"c":6.345,"h":6.435,"l":6.345,"n":256,"o":6.43,"t":"2026-10-21T14:00:00Z","v":12578,"vw":6.392898},{"c":6.385,"h":6.4,"l":6.32,"n":205,"o":6.35,"t":"2026-10-21T14:05:00Z","v":21277,"vw":6.336905},{"c":6.365,"h":6.41,"l":6.36,"n":163,"o":6.39,"t":"2026-10-21T14:10:00Z","v":7556,"vw":6.381721},{"c":6.35,"h":6.36,"l":6.32,"n":189,"o":6.36,"t":"2026-10-21T14:15:00Z","v":6375,"vw":6.344758},{"c":6.41,"h":6.41,"l":6.345,"n":168,"o":6.345,"t":"2026-10-21T14:20:00Z","v":7532,"vw":6.375434},{"c":6.4,"h":6.42,"l":6.395,"n":123,"o":6.405,"t":"2026-10-21T14:25:00Z","v":7191,"vw":6.410366},{"c":6.4,"h":6.425,"l":6.395,"n":150,"o":6.4,"t":"2026-10-21T14:30:00Z","v":7835,"vw":6.412858},{"c":6.395,"h":6.405,"l":6.38,"n":137,"o":6.4,"t":"2026-10-21T14:35:00Z","v":8438,"vw":6.399352},{"c":6.395,"h":6.41,"l":6.39,"n":126,"o":6.39,"t":"2026-10-21T14:40:00Z","v":6322,"vw":6.398746},{"c":6.395,"h":6.405,"l":6.395,"n":110,"o":6.395,"t":"2026-10-21T14:45:00Z","v":5050,"vw":6.399153},{"c":6.41,"h":6.41,"l":6.395,"n":96,"o":6.395,"t":"2026-10-21T14:50:00Z","v":4707,"vw":6.402064},{"c":6.465,"h":6.465,"l":6.395,"n":212,"o":6.4,"t":"2026-10-21T14:55:00Z","v":19560,"vw":6.423283},{"c":6.445,"h":6.465,"l":6.425,"n":324,"o":6.465,"t":"2026-10-21T15:00:00Z","v":31691,"vw":6.442846},{"c":6.475,"h":6.475,"l":6.43,"n":142,"o":6.45,"t":"2026-10-21T15:05:00Z","v":8629,"vw":6.448157},{"c":6.505,"h":6.505,"l":6.475,"n":178,"o":6.48,"t":"2026-10-21T15:10:00Z","v":11908,"vw":6.494381},{"c":6.49,"h":6.515,"l":6.485,"n":140,"o":6.5,"t":"2026-10-21T15:15:00Z","v":14414,"vw":6.500477},{"c":6.505,"h":6.505,"l":6.485,"n":87,"o":6.485,"t":"2026-10-21T15:20:00Z","v":5890,"vw":6.494295},{"c":6.515,"h":6.53,"l":6.51,"n":150,"o":6.51,"t":"2026-10-21T15:25:00Z","v":14704,"vw":6.517545},{"c":6.485,"h":6.515,"l":6.485,"n":136,"o":6.515,"t":"2026-10-21T15:30:00Z","v":8568,"vw":6.508592},{"c":6.47,"h":6.485,"l":6.46,"n":158,"o":6.485,"t":"2026-10-21T15:35:00Z","v":10429,"vw":6.472093},{"c":6.475,"h":6.475,"l":6.47,"n":84,"o":6.47,"t":"2026-10-21T15:40:00Z","v":4094,"vw":6.472084},{"c":6.5,"h":6.53,"l":6.475,"n":219,"o":6.475,"t":"2026-10-21T15:45:00Z","v":14163,"vw":6.502112},{"c":6.505,"h":6.505,"l":6.5,"n":103,"o":6.505,"t":"2026-10-21T15:50:00Z","v":6680,"vw":6.502208},{"c":6.485,"h":6.505,"l":6.485,"n":148,"o":6.505,"t":"2026-10-21T15:55:00Z","v":22901,"vw":6.49073},{"c":6.485,"h":6.49,"l":6.475,"n":163,"o":6.485,"t":"2026-10-21T16:00:00Z","v":14433,"vw":6.481478},{"c":6.46,"h":6.485,"l":6.44,"n":424,"o":6.485,"t":"2026-10-21T16:05:00Z","v":38419,"vw":6.456949},{"c":6.445,"h":6.465,"l":6.445,"n":137,"o":6.465,"t":"2026-10-21T16:10:00Z","v":9849,"vw":6.457443},{"c":6.44,"h":6.455,"l":6.44,"n":115,"o":6.445,"t":"2026-10-21T16:15:00Z","v":8159,"vw":6.447571},{"c":6.435,"h":6.435,"l":6.42,"n":93,"o":6.435,"t":"2026-10-21T16:20:00Z","v":7114,"vw":6.429903},{"c":6.42,"h":6.435,"l":6.41,"n":121,"o":6.435,"t":"2026-10-21T16:25:00Z","v":17887,"vw":6.415393},{"c":6.425,"h":6.435,"l":6.425,"n":98,"o":6.425,"t":"2026-10-21T16:30:00Z","v":5271,"vw":6.429681},{"c":6.465,"h":6.465,"l":6.425,"n":118,"o":6.425,"t":"2026-10-21T16:35:00Z","v":6181,"vw":6.441371},{"c":6.44,"h":6.475,"l":6.425,"n":172,"o":6.47,"t":"2026-10-21T16:40:00Z","v":23327,"vw":6.445249},{"c":6.455,"h":6.46,"l":6.45,"n":60,"o":6.45,"t":"2026-10-21T16:45:00Z","v":4361,"vw":6.453478},{"c":6.455,"h":6.465,"l":6.455,"n":100,"o":6.455,"t":"2026-10-21T16:50:00Z","v":8699,"vw":6.458662},{"c":6.475,"h":6.48,"l":6.46,"n":68,"o":6.46,"t":"2026-10-21T16:55:00Z","v":9714,"vw":6.466245},{"c":6.46,"h":6.475,"l":6.46,"n":69,"o":6.475,"t":"2026-10-21T17:00:00Z","v":4357,"vw":6.467874},{"c":6.465,"h":6.475,"l":6.465,"n":116,"o":6.47,"t":"2026-10-21T17:05:00Z","v":7603,"vw":6.470266},{"c":6.46,"h":6.465,"l":6.455,"n":110,"o":6.465,"t":"2026-10-21T17:10:00Z","v":7901,"vw":6.459815},{"c":6.46,"h":6.465,"l":6.46,"n":81,"o":6.46,"t":"2026-10-21T17:15:00Z","v":3575,"vw":6.461154},{"c":6.44,"h":6.45,"l":6.44,"n":62,"o":6.45,"t":"2026-10-21T17:20:00Z","v":4219,"vw":6.440749},{"c":6.45,"h":6.45,"l":6.435,"n":53,"o":6.44,"t":"2026-10-21T17:25:00Z","v":3202,"vw":6.44068},{"c":6.455,"h":6.455,"l":6.45,"n":62,"o":6.45,"t":"2026-10-21T17:30:00Z","v":4162,"vw":6.451301},{"c":6.475,"h":6.475,"l":6.455,"n":76,"o":6.455,"t":"2026-10-21T17:35:00Z","v":4800,"vw":6.462787},{"c":6.495,"h":6.495,"l":6.48,"n":66,"o":6.48,"t":"2026-10-21T17:40:00Z","v":4155,"vw":6.485126},{"c":6.465,"h":6.49,"l":6.465,"n":140,"o":6.49,"t":"2026-10-21T17:45:00Z","v":8396,"vw":6.482236},{"c":6.47,"h":6.475,"l":6.465,"n":62,"o":6.465,"t":"2026-10-21T17:50:00Z","v":3637,"vw":6.470149},{"c":6.47,"h":6.47,"l":6.465,"n":44,"o":6.47,"t":"2026-10-21T17:55:00Z","v":1911,"vw":6.468293},{"c":6.475,"h":6.48,"l":6.465,"n":73,"o":6.465,"t":"2026-10-21T18:00:00Z","v":3472,"vw":6.470227},{"c":6.465,"h":6.475,"l":6.465,"n":109,"o":6.475,"t":"2026-10-21T18:05:00Z","v":5836,"vw":6.47},{"c":6.46,"h":6.4688,"l":6.46,"n":56,"o":6.46,"t":"2026-10-21T18:10:00Z","v":2289,"vw":6.461816},{"c":6.46,"h":6.47,"l":6.455,"n":188,"o":6.465,"t":"2026-10-21T18:15:00Z","v":10651,"vw":6.463997},{"c":6.455,"h":6.455,"l":6.45,"n":47,"o":6.45,"t":"2026-10-21T18:20:00Z","v":2060,"vw":6.454545},{"c":6.455,"h":6.46,"l":6.45,"n":83,"o":6.45,"t":"2026-10-21T18:25:00Z","v":4258,"vw":6.452542},{"c":6.445,"h":6.455,"l":6.445,"n":91,"o":6.455,"t":"2026-10-21T18:30:00Z","v":4176,"vw":6.450673},{"c":6.435,"h":6.44,"l":6.435,"n":68,"o":6.44,"t":"2026-10-21T18:35:00Z","v":3440,"vw":6.436639},{"c":6.44,"h":6.445,"l":6.435,"n":148,"o":6.435,"t":"2026-10-21T18:40:00Z","v":12625,"vw":6.440428},{"c":6.41,"h":6.44,"l":6.41,"n":79,"o":6.44,"t":"2026-10-21T18:45:00Z","v":5136,"vw":6.430333},{"c":6.41,"h":6.41,"l":6.385,"n":132,"o":6.41,"t":"2026-10-21T18:50:00Z","v":19788,"vw":6.399131},{"c":6.375,"h":6.41,"l":6.375,"n":99,"o":6.41,"t":"2026-10-21T18:55:00Z","v":6000,"vw":6.390067},{"c":6.38,"h":6.39,"l":6.36,"n":150,"o":6.375,"t":"2026-10-21T19:00:00Z","v":11360,"vw":6.375315},{"c":6.4,"h":6.405,"l":6.37,"n":109,"o":6.37,"t":"2026-10-21T19:05:00Z","v":11383,"vw":6.383064},{"c":6.395,"h":6.395,"l":6.37,"n":115,"o":6.39,"t":"2026-10-21T19:10:00Z","v":5734,"vw":6.382576},{"c":6.405,"h":6.41,"l":6.395,"n":127,"o":6.395,"t":"2026-10-21T19:15:00Z","v":7656,"vw":6.400705},{"c":6.4,"h":6.4,"l":6.395,"n":83,"o":6.4,"t":"2026-10-21T19:20:00Z","v":4312,"vw":6.39888},{"c":6.42,"h":6.42,"l":6.405,"n":112,"o":6.405,"t":"2026-10-21T19:25:00Z","v":9943,"vw":6.415894},{"c":6.425,"h":6.43,"l":6.415,"n":131,"o":6.42,"t":"2026-10-21T19:30:00Z","v":6438,"vw":6.422182},{"c":6.43,"h":6.435,"l":6.425,"n":133,"o":6.425,"t":"2026-10-21T19:35:00Z","v":10215,"vw":6.42906},{"c":6.4,"h":6.425,"l":6.4,"n":142,"o":6.425,"t":"2026-10-21T19:40:00Z","v":9656,"vw":6.415877},{"c":6.42,"h":6.42,"l":6.4,"n":344,"o":6.4,"t":"2026-10-21T19:45:00Z","v":18346,"vw":6.41266},{"c":6.4,"h":6.43,"l":6.4,"n":283,"o":6.42,"t":"2026-10-21T19:50:00Z","v":30976,"vw":6.421137},{"c":6.38,"h":6.42,"l":6.375,"n":1238,"o":6.41,"t":"2026-10-21T19:55:00Z","v":146401,"vw":6.396389},{"c":6.45,"h":6.45,"l":6.41,"n":17,"o":6.41,"t":"2026-10-21T20:00:00Z","v":170504,"vw":6.410096},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-21T20:15:00Z","v":500,"vw":6.44},{"c":6.4795,"h":6.4795,"l":6.4795,"n":1,"o":6.4795,"t":"2026-10-21T20:40:00Z","v":1000,"vw":6.4795},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-21T23:15:00Z","v":441,"vw":6.41},{"c":6.3603,"h":6.41,"l":6.3603,"n":27,"o":6.41,"t":"2026-10-22T09:35:00Z","v":425,"vw":6.38515},{"c":6.38,"h":6.38,"l":6.25,"n":95,"o":6.33,"t":"2026-10-22T13:30:00Z","v":13003,"vw":6.325437},{"c":6.45,"h":6.49,"l":6.42,"n":70,"o":6.44,"t":"2026-10-22T13:35:00Z","v":6482,"vw":6.466856},{"c":6.47,"h":6.47,"l":6.43,"n":114,"o":6.45,"t":"2026-10-22T13:40:00Z","v":6062,"vw":6.439671},{"c":6.48,"h":6.48,"l":6.43,"n":194,"o":6.47,"t":"2026-10-22T13:45:00Z","v":15111,"vw":6.443206},{"c":6.48,"h":6.48,"l":6.46,"n":35,"o":6.475,"t":"2026-10-22T13:50:00Z","v":1692,"vw":6.466431},{"c":6.495,"h":6.52,"l":6.49,"n":980,"o":6.5,"t":"2026-10-22T13:55:00Z","v":138289,"vw":6.50063},{"c":6.43,"h":6.505,"l":6.43,"n":277,"o":6.5,"t":"2026-10-22T14:00:00Z","v":30091,"vw":6.495152},{"c":6.41,"h":6.45,"l":6.4,"n":135,"o":6.44,"t":"2026-10-22T14:05:00Z","v":7398,"vw":6.417922},{"c":6.365,"h":6.41,"l":6.365,"n":145,"o":6.41,"t":"2026-10-22T14:10:00Z","v":40181,"vw":6.40308},{"c":6.335,"h":6.36,"l":6.335,"n":182,"o":6.36,"t":"2026-10-22T14:15:00Z","v":23763,"vw":6.348107},{"c":6.28,"h":6.335,"l":6.28,"n":225,"o":6.33,"t":"2026-10-22T14:20:00Z","v":33722,"vw":6.302558},{"c":6.28,"h":6.28,"l":6.26,"n":162,"o":6.28,"t":"2026-10-22T14:25:00Z","v":8149,"vw":6.269495},{"c":6.205,"h":6.27,"l":6.205,"n":155,"o":6.27,"t":"2026-10-22T14:30:00Z","v":7538,"vw":6.244846},{"c":6.235,"h":6.255,"l":6.205,"n":192,"o":6.205,"t":"2026-10-22T14:35:00Z","v":13084,"vw":6.236629},{"c":6.275,"h":6.275,"l":6.245,"n":399,"o":6.25,"t":"2026-10-22T14:40:00Z","v":26377,"vw":6.2556},{"c":6.23,"h":6.275,"l":6.225,"n":193,"o":6.27,"t":"2026-10-22T14:45:00Z","v":10530,"vw":6.254434},{"c":6.245,"h":6.255,"l":6.235,"n":130,"o":6.235,"t":"2026-10-22T14:50:00Z","v":10728,"vw":6.248844},{"c":6.23,"h":6.255,"l":6.2,"n":267,"o":6.245,"t":"2026-10-22T14:55:00Z","v":48495,"vw":6.22793},{"c":6.185,"h":6.235,"l":6.18,"n":154,"o":6.235,"t":"2026-10-22T15:00:00Z","v":29251,"vw":6.200634},{"c":6.2,"h":6.2,"l":6.18,"n":115,"o":6.19,"t":"2026-10-22T15:05:00Z","v":7169,"vw":6.186629},{"c":6.19,"h":6.195,"l":6.17,"n":120,"o":6.19,"t":"2026-10-22T15:10:00Z","v":3684,"vw":6.184162},{"c":6.22,"h":6.22,"l":6.19,"n":84,"o":6.19,"t":"2026-10-22T15:15:00Z","v":3766,"vw":6.202666},{"c":6.2,"h":6.22,"l":6.19,"n":151,"o":6.22,"t":"2026-10-22T15:20:00Z","v":8273,"vw":6.203633},{"c":6.2,"h":6.205,"l":6.18,"n":138,"o":6.2,"t":"2026-10-22T15:25:00Z","v":20345,"vw":6.192273},{"c":6.235,"h":6.235,"l":6.195,"n":284,"o":6.205,"t":"2026-10-22T15:30:00Z","v":19763,"vw":6.212335},{"c":6.205,"h":6.245,"l":6.2,"n":139,"o":6.235,"t":"2026-10-22T15:35:00Z","v":8264,"vw":6.223321},{"c":6.21,"h":6.225,"l":6.19,"n":158,"o":6.2,"t":"2026-10-22T15:40:00Z","v":19454,"vw":6.198142},{"c":6.205,"h":6.225,"l":6.205,"n":78,"o":6.22,"t":"2026-10-22T15:45:00Z","v":4025,"vw":6.217871},{"c":6.25,"h":6.255,"l":6.21,"n":130,"o":6.21,"t":"2026-10-22T15:50:00Z","v":6580,"vw":6.236567},{"c":6.255,"h":6.265,"l":6.25,"n":98,"o":6.255,"t":"2026-10-22T15:55:00Z","v":5386,"vw":6.258564},{"c":6.25,"h":6.27,"l":6.23,"n":81,"o":6.255,"t":"2026-10-22T16:00:00Z","v":4201,"vw":6.247833},{"c":6.225,"h":6.24,"l":6.22,"n":89,"o":6.24,"t":"2026-10-22T16:05:00Z","v":3491,"vw":6.227727},{"c":6.215,"h":6.225,"l":6.21,"n":79,"o":6.225,"t":"2026-10-22T16:10:00Z","v":4413,"vw":6.217021},{"c":6.235,"h":6.24,"l":6.215,"n":114,"o":6.215,"t":"2026-10-22T16:15:00Z","v":16958,"vw":6.235851},{"c":6.23,"h":6.235,"l":6.215,"n":137,"o":6.235,"t":"2026-10-22T16:20:00Z","v":8048,"vw":6.224991},{"c":6.24,"h":6.24,"l":6.23,"n":85,"o":6.23,"t":"2026-10-22T16:25:00Z","v":4687,"vw":6.23392},{"c":6.17,"h":6.26,"l":6.17,"n":135,"o":6.25,"t":"2026-10-22T16:30:00Z","v":9168,"vw":6.211603},{"c":6.15,"h":6.185,"l":6.15,"n":149,"o":6.17,"t":"2026-10-22T16:35:00Z","v":20303,"vw":6.164301},{"c":6.145,"h":6.15,"l":6.12,"n":107,"o":6.15,"t":"2026-10-22T16:40:00Z","v":7584,"vw":6.138921},{"c":6.1,"h":6.14,"l":6.095,"n":178,"o":6.14,"t":"2026-10-22T16:45:00Z","v":18981,"vw":6.112437},{"c":6.17,"h":6.17,"l":6.11,"n":130,"o":6.11,"t":"2026-10-22T16:50:00Z","v":7777,"vw":6.141253},{"c":6.16,"h":6.17,"l":6.16,"n":122,"o":6.165,"t":"2026-10-22T16:55:00Z","v":5863,"vw":6.162861},{"c":6.13,"h":6.17,"l":6.12,"n":159,"o":6.165,"t":"2026-10-22T17:00:00Z","v":8974,"vw":6.140582},{"c":6.155,"h":6.155,"l":6.115,"n":94,"o":6.12,"t":"2026-10-22T17:05:00Z","v":4771,"vw":6.126128},{"c":6.18,"h":6.18,"l":6.155,"n":84,"o":6.155,"t":"2026-10-22T17:10:00Z","v":3732,"vw":6.171521},{"c":6.19,"h":6.195,"l":6.17,"n":130,"o":6.185,"t":"2026-10-22T17:15:00Z","v":6525,"vw":6.181395},{"c":6.165,"h":6.185,"l":6.165,"n":79,"o":6.18,"t":"2026-10-22T17:20:00Z","v":3560,"vw":6.176362},{"c":6.16,"h":6.165,"l":6.145,"n":96,"o":6.165,"t":"2026-10-22T17:25:00Z","v":6821,"vw":6.152603},{"c":6.145,"h":6.155,"l":6.145,"n":52,"o":6.155,"t":"2026-10-22T17:30:00Z","v":2345,"vw":6.149469},{"c":6.205,"h":6.2058,"l":6.15,"n":154,"o":6.15,"t":"2026-10-22T17:35:00Z","v":9531,"vw":6.171396},{"c":6.189,"h":6.21,"l":6.1802,"n":74,"o":6.205,"t":"2026-10-22T17:40:00Z","v":3922,"vw":6.190829},{"c":6.17,"h":6.185,"l":6.17,"n":45,"o":6.185,"t":"2026-10-22T17:45:00Z","v":2767,"vw":6.176326},{"c":6.165,"h":6.17,"l":6.165,"n":75,"o":6.165,"t":"2026-10-22T17:50:00Z","v":4332,"vw":6.168303},{"c":6.155,"h":6.175,"l":6.155,"n":119,"o":6.17,"t":"2026-10-22T17:55:00Z","v":7051,"vw":6.164024},{"c":6.13,"h":6.15,"l":6.13,"n":127,"o":6.15,"t":"2026-10-22T18:00:00Z","v":6612,"vw":6.140286},{"c":6.165,"h":6.165,"l":6.135,"n":197,"o":6.135,"t":"2026-10-22T18:05:00Z","v":13975,"vw":6.155296},{"c":6.155,"h":6.175,"l":6.155,"n":118,"o":6.16,"t":"2026-10-22T18:10:00Z","v":12539,"vw":6.166783},{"c":6.2,"h":6.2,"l":6.16,"n":128,"o":6.16,"t":"2026-10-22T18:15:00Z","v":9300,"vw":6.172893},{"c":6.22,"h":6.23,"l":6.21,"n":96,"o":6.21,"t":"2026-10-22T18:20:00Z","v":5864,"vw":6.224571},{"c":6.2,"h":6.225,"l":6.2,"n":91,"o":6.225,"t":"2026-10-22T18:25:00Z","v":5567,"vw":6.212619},{"c":6.215,"h":6.215,"l":6.19,"n":91,"o":6.2,"t":"2026-10-22T18:30:00Z","v":6108,"vw":6.203166},{"c":6.22,"h":6.23,"l":6.215,"n":146,"o":6.215,"t":"2026-10-22T18:35:00Z","v":8652,"vw":6.224836},{"c":6.22,"h":6.22,"l":6.21,"n":46,"o":6.22,"t":"2026-10-22T18:40:00Z","v":2970,"vw":6.217729},{"c":6.205,"h":6.21,"l":6.195,"n":143,"o":6.21,"t":"2026-10-22T18:45:00Z","v":9147,"vw":6.200813},{"c":6.175,"h":6.205,"l":6.175,"n":81,"o":6.205,"t":"2026-10-22T18:50:00Z","v":5736,"vw":6.182608},{"c":6.165,"h":6.185,"l":6.165,"n":136,"o":6.175,"t":"2026-10-22T18:55:00Z","v":8134,"vw":6.174792},{"c":6.175,"h":6.18,"l":6.15,"n":146,"o":6.165,"t":"2026-10-22T19:00:00Z","v":10064,"vw":6.163096},{"c":6.195,"h":6.195,"l":6.18,"n":118,"o":6.18,"t":"2026-10-22T19:05:00Z","v":7029,"vw":6.18787},{"c":6.22,"h":6.23,"l":6.185,"n":175,"o":6.19,"t":"2026-10-22T19:10:00Z","v":10381,"vw":6.203346},{"c":6.205,"h":6.22,"l":6.205,"n":67,"o":6.22,"t":"2026-10-22T19:15:00Z","v":3658,"vw":6.215647},{"c":6.195,"h":6.22,"l":6.19,"n":148,"o":6.205,"t":"2026-10-22T19:20:00Z","v":9661,"vw":6.198558},{"c":6.185,"h":6.195,"l":6.18,"n":91,"o":6.195,"t":"2026-10-22T19:25:00Z","v":6120,"vw":6.187338},{"c":6.19,"h":6.2,"l":6.175,"n":215,"o":6.185,"t":"2026-10-22T19:30:00Z","v":15666,"vw":6.185972},{"c":6.165,"h":6.195,"l":6.165,"n":137,"o":6.195,"t":"2026-10-22T19:35:00Z","v":19775,"vw":6.181501},{"c":6.165,"h":6.18,"l":6.165,"n":219,"o":6.165,"t":"2026-10-22T19:40:00Z","v":16775,"vw":6.169593},{"c":6.155,"h":6.165,"l":6.14,"n":180,"o":6.165,"t":"2026-10-22T19:45:00Z","v":16889,"vw":6.152643},{"c":6.175,"h":6.185,"l":6.16,"n":372,"o":6.16,"t":"2026-10-22T19:50:00Z","v":27031,"vw":6.173034},{"c":6.185,"h":6.19,"l":6.175,"n":922,"o":6.18,"t":"2026-10-22T19:55:00Z","v":63978,"vw":6.182112},{"c":6.19,"h":6.19,"l":6.18,"n":8,"o":6.18,"t":"2026-10-22T20:00:00Z","v":152507,"vw":6.189993}],"history":[{"c":5.82,"h":6.59,"l":5.74,"n":3970,"o":6.5,"t":"2024-10-21T04:00:00Z","v":467394,"vw":5.957603},{"c":5.7,"h":5.83,"l":5.355,"n":4586,"o":5.81,"t":"2024-10-22T04:00:00Z","v":636225,"vw":5.514468},{"c":5.63,"h":5.765,"l":5.46,"n":1995,"o":5.63,"t":"2024-10-23T04:00:00Z","v":149895,"vw":5.572986},{"c":5.59,"h":5.79,"l":5.46,"n":2484,"o":5.64,"t":"2024-10-24T04:00:00Z","v":236628,"vw":5.587057},{"c":5.71,"h":5.99,"l":5.5949,"n":3419,"o":5.67,"t":"2024-10-25T04:00:00Z","v":423328,"vw":5.790765},{"c":5.83,"h":6.063,"l":5.66,"n":3153,"o":5.85,"t":"2024-10-28T04:00:00Z","v":229537,"vw":5.829601},{"c":5.69,"h":5.8755,"l":5.53,"n":2920,"o":5.83,"t":"2024-10-29T04:00:00Z","v":310155,"vw":5.655289},{"c":5.73,"h":5.99,"l":5.65,"n":2749,"o":5.7,"t":"2024-10-30T04:00:00Z","v":272570,"vw":5.794574},{"c":5.52,"h":5.73,"l":5.46,"n":2377,"o":5.73,"t":"2024-10-31T04:00:00Z","v":348156,"vw":5.52232},{"c":5.75,"h":5.79,"l":5.56,"n":2675,"o":5.56,"t":"2024-11-01T04:00:00Z","v":159875,"vw":5.712999},{"c":5.66,"h":5.92,"l":5.615,"n":4966,"o":5.74,"t":"2024-11-04T05:00:00Z","v":326720,"vw":5.705068},{"c":5.94,"h":5.94,"l":5.61,"n":2968,"o":5.63,"t":"2024-11-05T05:00:00Z","v":142497,"vw":5.815181},{"c":6.14,"h":6.32,"l":5.94,"n":4999,"o":6,"t":"2024-11-06T05:00:00Z","v":258672,"vw":6.12591},{"c":5.77,"h":6.23,"l":5.75,"n":3514,"o":6.1,"t":"2024-11-07T05:00:00Z","v":283005,"vw":5.923238},{"c":5.87,"h":5.99,"l":5.59,"n":2208,"o":5.8,"t":"2024-11-08T05:00:00Z","v":150267,"vw":5.858022},{"c":5.99,"h":6.19,"l":5.7703,"n":2887,"o":6,"t":"2024-11-11T05:00:00Z","v":230467,"vw":5.981092},{"c":5.51,"h":5.895,"l":5.39,"n":2500,"o":5.86,"t":"2024-11-12T05:00:00Z","v":229244,"vw":5.538899},{"c":5.56,"h":5.87,"l":5.42,"n":3062,"o":5.56,"t":"2024-11-13T05:00:00Z","v":292660,"vw":5.656692},{"c":5.31,"h":5.6204,"l":5.28,"n":4428,"o":5.6,"t":"2024-11-14T05:00:00Z","v":399593,"vw":5.44152},{"c":4.85,"h":5.515,"l":4.81,"n":4057,"o":5.36,"t":"2024-11-15T05:00:00Z","v":353968,"vw":4.997837},{"c":5,"h":5.11,"l":4.61,"n":6151,"o":4.93,"t":"2024-11-18T05:00:00Z","v":567998,"vw":4.958811},{"c":5.11,"h":5.19,"l":4.75,"n":4578,"o":4.94,"t":"2024-11-19T05:00:00Z","v":575738,"vw":5.067703},{"c":4.96,"h":5.1,"l":4.9,"n":3817,"o":5.1,"t":"2024-11-20T05:00:00Z","v":376840,"vw":4.994023},{"c":5.23,"h":5.38,"l":4.94,"n":4689,"o":5.02,"t":"2024-11-21T05:00:00Z","v":458404,"vw":5.181048},{"c":5.41,"h":5.62,"l":5.21,"n":4468,"o":5.26,"t":"2024-11-22T05:00:00Z","v":403537,"vw":5.467771},{"c":5.86,"h":6.11,"l":5.4001,"n":5928,"o":5.54,"t":"2024-11-25T05:00:00Z","v":565207,"vw":5.886572},{"c":5.78,"h":6,"l":5.685,"n":3333,"o":5.86,"t":"2024-11-26T05:00:00Z","v":237678,"vw":5.861727},{"c":5.69,"h":5.89,"l":5.65,"n":1805,"o":5.85,"t":"2024-11-27T05:00:00Z","v":95013,"vw":5.728364},{"c":5.7,"h":5.78,"l":5.59,"n":1013,"o":5.71,"t":"2024-11-29T05:00:00Z","v":62337,"vw":5.673077},{"c":5.79,"h":5.84,"l":5.64,"n":2533,"o":5.7,"t":"2024-12-02T05:00:00Z","v":114317,"vw":5.757575},{"c":5.18,"h":5.7199,"l":5.17,"n":3548,"o":5.6,"t":"2024-12-03T05:00:00Z","v":307993,"vw":5.355255},{"c":5.18,"h":5.2858,"l":5.01,"n":4021,"o":5.22,"t":"2024-12-04T05:00:00Z","v":306669,"vw":5.127307},{"c":4.96,"h":5.3,"l":4.82,"n":4769,"o":5.17,"t":"2024-12-05T05:00:00Z","v":379333,"vw":4.943403},{"c":5.05,"h":5.16,"l":4.96,"n":3083,"o":5.02,"t":"2024-12-06T05:00:00Z","v":194850,"vw":5.048053},{"c":5.11,"h":5.4,"l":5.02,"n":3246,"o":5.11,"t":"2024-12-09T05:00:00Z","v":212283,"vw":5.172765},{"c":5.05,"h":5.19,"l":5.01,"n":3531,"o":5.13,"t":"2024-12-10T05:00:00Z","v":193320,"vw":5.091179},{"c":5.01,"h":5.13,"l":4.78,"n":2668,"o":5.13,"t":"2024-12-11T05:00:00Z","v":186672,"vw":4.956348},{"c":4.68,"h":5.1,"l":4.67,"n":2643,"o":5.04,"t":"2024-12-12T05:00:00Z","v":228098,"vw":4.770403},{"c":4.91,"h":4.971,"l":4.67,"n":4018,"o":4.9,"t":"2024-12-13T05:00:00Z","v":467509,"vw":4.861215},{"c":4.6,"h":4.9411,"l":4.6,"n":4274,"o":4.9,"t":"2024-12-16T05:00:00Z","v":324701,"vw":4.740217},{"c":4.46,"h":4.74,"l":4.36,"n":4801,"o":4.65,"t":"2024-12-17T05:00:00Z","v":398748,"vw":4.471695},{"c":4.03,"h":4.53,"l":4,"n":3289,"o":4.46,"t":"2024-12-18T05:00:00Z","v":272057,"vw":4.215083},{"c":4.01,"h":4.16,"l":3.93,"n":2596,"o":4.13,"t":"2024-12-19T05:00:00Z","v":190211,"vw":4.03867},{"c":4.16,"h":4.33,"l":3.9,"n":5203,"o":3.95,"t":"2024-12-20T05:00:00Z","v":904254,"vw":4.11976},{"c":4.1,"h":4.205,"l":3.99,"n":6516,"o":4.2,"t":"2024-12-23T05:00:00Z","v":610002,"vw":4.10226},{"c":4.18,"h":4.25,"l":4.07,"n":2578,"o":4.19,"t":"2024-12-24T05:00:00Z","v":282016,"vw":4.152393},{"c":4.37,"h":4.37,"l":4.04,"n":4805,"o":4.14,"t":"2024-12-26T05:00:00Z","v":512413,"vw":4.264228},{"c":4.24,"h":4.43,"l":4.2,"n":5285,"o":4.33,"t":"2024-12-27T05:00:00Z","v":466972,"vw":4.301081},{"c":4.07,"h":4.24,"l":4.02,"n":2397,"o":4.24,"t":"2024-12-30T05:00:00Z","v":177055,"vw":4.103525},{"c":4,"h":4.28,"l":3.85,"n":2501,"o":4.11,"t":"2024-12-31T05:00:00Z","v":258184,"vw":3.993283},{"c":3.9,"h":4.176,"l":3.9,"n":2301,"o":4.04,"t":"2025-01-02T05:00:00Z","v":224609,"vw":4.013165},{"c":4.14,"h":4.24,"l":3.92,"n":2987,"o":3.94,"t":"2025-01-03T05:00:00Z","v":285626,"vw":4.134707},{"c":4.1,"h":4.3599,"l":4.09,"n":3711,"o":4.31,"t":"2025-01-06T05:00:00Z","v":378341,"vw":4.190527},{"c":3.92,"h":4.27,"l":3.9113,"n":6495,"o":4.1,"t":"2025-01-07T05:00:00Z","v":824697,"vw":4.036591},{"c":4.03,"h":4.59,"l":3.94,"n":21266,"o":4.49,"t":"2025-01-08T05:00:00Z","v":2482914,"vw":4.096672},{"c":3.68,"h":3.94,"l":3.42,"n":7831,"o":3.75,"t":"2025-01-10T05:00:00Z","v":966093,"vw":3.65165},{"c":3.31,"h":3.57,"l":3.28,"n":4821,"o":3.52,"t":"2025-01-13T05:00:00Z","v":554358,"vw":3.39718},{"c":3.09,"h":3.36,"l":3.03,"n":4272,"o":3.35,"t":"2025-01-14T05:00:00Z","v":379179,"vw":3.146909},{"c":3.14,"h":3.26,"l":3.05,"n":5536,"o":3.24,"t":"2025-01-15T05:00:00Z","v":539548,"vw":3.162443},{"c":3.25,"h":3.2788,"l":3.086,"n":4614,"o":3.15,"t":"2025-01-16T05:00:00Z","v":504632,"vw":3.181935},{"c":3.27,"h":3.32,"l":3.2,"n":5540,"o":3.26,"t":"2025-01-17T05:00:00Z","v":495108,"vw":3.264226},{"c":3.26,"h":3.39,"l":3.08,"n":9233,"o":3.39,"t":"2025-01-21T05:00:00Z","v":1005230,"vw":3.209598},{"c":3.12,"h":3.285,"l":3.1,"n":5646,"o":3.25,"t":"2025-01-22T05:00:00Z","v":461902,"vw":3.175961},{"c":3,"h":3.12,"l":2.975,"n":4465,"o":3.09,"t":"2025-01-23T05:00:00Z","v":614532,"vw":3.022156},{"c":3.21,"h":3.28,"l":2.97,"n":4316,"o":3,"t":"2025-01-24T05:00:00Z","v":640573,"vw":3.142004},{"c":3.14,"h":3.3398,"l":3.07,"n":3613,"o":3.17,"t":"2025-01-27T05:00:00Z","v":335774,"vw":3.186306},{"c":3.28,"h":3.285,"l":2.9201,"n":4005,"o":3.11,"t":"2025-01-28T05:00:00Z","v":437734,"vw":3.139481},{"c":3.33,"h":3.38,"l":3.19,"n":5775,"o":3.27,"t":"2025-01-29T05:00:00Z","v":703608,"vw":3.291956},{"c":3.32,"h":3.475,"l":3.213,"n":3797,"o":3.35,"t":"2025-01-30T05:00:00Z","v":335403,"vw":3.347469},{"c":3.18,"h":3.36,"l":3.16,"n":4052,"o":3.35,"t":"2025-01-31T05:00:00Z","v":359476,"vw":3.245401},{"c":3.15,"h":3.229,"l":3.02,"n":4752,"o":3.08,"t":"2025-02-03T05:00:00Z","v":308477,"vw":3.13377},{"c":3.04,"h":3.27,"l":2.98,"n":4159,"o":3.13,"t":"2025-02-04T05:00:00Z","v":450731,"vw":3.102442},{"c":3.04,"h":3.2,"l":3.01,"n":3714,"o":3.04,"t":"2025-02-05T05:00:00Z","v":555051,"vw":3.106354},{"c":3.13,"h":3.2599,"l":3.04,"n":2952,"o":3.07,"t":"2025-02-06T05:00:00Z","v":339282,"vw":3.138161},{"c":2.88,"h":3.1988,"l":2.88,"n":4667,"o":3.13,"t":"2025-02-07T05:00:00Z","v":766324,"vw":2.991124},{"c":3.44,"h":3.97,"l":3.27,"n":25462,"o":3.63,"t":"2025-02-10T05:00:00Z","v":4602522,"vw":3.57428},{"c":3.3,"h":3.45,"l":3.145,"n":7511,"o":3.45,"t":"2025-02-11T05:00:00Z","v":1025055,"vw":3.254451},{"c":3.53,"h":3.7368,"l":3.27,"n":8337,"o":3.27,"t":"2025-02-12T05:00:00Z","v":1025621,"vw":3.540895},{"c":3.94,"h":4.08,"l":3.53,"n":8445,"o":3.59,"t":"2025-02-13T05:00:00Z","v":1162545,"vw":3.889515},{"c":4.03,"h":4.245,"l":3.92,"n":6512,"o":3.96,"t":"2025-02-14T05:00:00Z","v":1009774,"vw":4.0628},{"c":5.3,"h":7.2,"l":5.04,"n":473510,"o":6.68,"t":"2025-02-18T05:00:00Z","v":71207587,"vw":6.041254},{"c":6.47,"h":6.95,"l":5.32,"n":84005,"o":5.45,"t":"2025-02-19T05:00:00Z","v":15278862,"vw":6.336807},{"c":6,"h":6.5,"l":5.65,"n":24898,"o":6.495,"t":"2025-02-20T05:00:00Z","v":4411500,"vw":6.111699},{"c":5.78,"h":6.149,"l":5.5,"n":15290,"o":6.13,"t":"2025-02-21T05:00:00Z","v":2189712,"vw":5.739446},{"c":5.58,"h":6.02,"l":5.54,"n":11239,"o":6.02,"t":"2025-02-24T05:00:00Z","v":1286117,"vw":5.712497},{"c":5.29,"h":5.57,"l":5.11,"n":13328,"o":5.38,"t":"2025-02-25T05:00:00Z","v":1694682,"vw":5.347914},{"c":5.29,"h":5.5,"l":5.15,"n":8548,"o":5.26,"t":"2025-02-26T05:00:00Z","v":889403,"vw":5.317598},{"c":5.33,"h":5.89,"l":5.25,"n":9401,"o":5.29,"t":"2025-02-27T05:00:00Z","v":1086299,"vw":5.596063},{"c":5.59,"h":5.61,"l":5.15,"n":7946,"o":5.22,"t":"2025-02-28T05:00:00Z","v":1096932,"vw":5.459194},{"c":5.12,"h":5.69,"l":5.07,"n":12095,"o":5.62,"t":"2025-03-03T05:00:00Z","v":1273629,"vw":5.275928},{"c":5.31,"h":5.38,"l":4.7,"n":11084,"o":4.97,"t":"2025-03-04T05:00:00Z","v":1310665,"vw":5.065709},{"c":5.76,"h":5.77,"l":5.215,"n":8573,"o":5.29,"t":"2025-03-05T05:00:00Z","v":1099957,"vw":5.610054},{"c":5.5,"h":5.77,"l":5.48,"n":6571,"o":5.64,"t":"2025-03-06T05:00:00Z","v":717480,"vw":5.579188},{"c":5.42,"h":5.79,"l":5.25,"n":15443,"o":5.25,"t":"2025-03-07T05:00:00Z","v":1674555,"vw":5.46711},{"c":5.09,"h":5.6,"l":4.955,"n":13915,"o":5.52,"t":"2025-03-10T04:00:00Z","v":1744714,"vw":5.118148},{"c":5.61,"h":5.64,"l":4.87,"n":11787,"o":4.98,"t":"2025-03-11T04:00:00Z","v":1447228,"vw":5.227381},{"c":5.73,"h":5.85,"l":5.5419,"n":11964,"o":5.6,"t":"2025-03-12T04:00:00Z","v":1275082,"vw":5.701994},{"c":5.145,"h":5.73,"l":5.14,"n":9475,"o":5.56,"t":"2025-03-13T04:00:00Z","v":1033940,"vw":5.276483},{"c":5.09,"h":5.31,"l":4.99,"n":8569,"o":5.21,"t":"2025-03-14T04:00:00Z","v":932821,"vw":5.102151},{"c":5.36,"h":5.39,"l":4.9,"n":7594,"o":5.02,"t":"2025-03-17T04:00:00Z","v":851678,"vw":5.207258},{"c":4.93,"h":5.46,"l":4.89,"n":12204,"o":5.31,"t":"2025-03-18T04:00:00Z","v":1837083,"vw":5.04234},{"c":4.82,"h":4.95,"l":4.58,"n":8570,"o":4.9,"t":"2025-03-19T04:00:00Z","v":1249989,"vw":4.80607},{"c":4.7,"h":4.95,"l":4.62,"n":7479,"o":4.82,"t":"2025-03-20T04:00:00Z","v":955255,"vw":4.754701},{"c":4.6,"h":4.7152,"l":4.5,"n":6739,"o":4.65,"t":"2025-03-21T04:00:00Z","v":1038522,"vw":4.604853},{"c":4.78,"h":4.795,"l":4.62,"n":6656,"o":4.62,"t":"2025-03-24T04:00:00Z","v":1157883,"vw":4.741771},{"c":4.49,"h":4.86,"l":4.45,"n":6485,"o":4.79,"t":"2025-03-25T04:00:00Z","v":741433,"vw":4.589251},{"c":4.26,"h":4.48,"l":4.181,"n":7173,"o":4.46,"t":"2025-03-26T04:00:00Z","v":807115,"vw":4.294678},{"c":4.37,"h":4.405,"l":4.1211,"n":6066,"o":4.23,"t":"2025-03-27T04:00:00Z","v":881641,"vw":4.246701},{"c":4.32,"h":4.44,"l":4.22,"n":5962,"o":4.37,"t":"2025-03-28T04:00:00Z","v":496967,"vw":4.298758},{"c":3.7,"h":4.05,"l":3.5001,"n":13000,"o":3.91,"t":"2025-03-31T04:00:00Z","v":2116209,"vw":3.688784},{"c":3.445,"h":3.77,"l":3.425,"n":12450,"o":3.76,"t":"2025-04-01T04:00:00Z","v":1863391,"vw":3.541467},{"c":3.69,"h":3.755,"l":3.21,"n":11266,"o":3.32,"t":"2025-04-02T04:00:00Z","v":1792839,"vw":3.620202},{"c":3.405,"h":3.5,"l":3.32,"n":6701,"o":3.36,"t":"2025-04-03T04:00:00Z","v":758288,"vw":3.409015},{"c":3.115,"h":3.4,"l":3.06,"n":10586,"o":3.34,"t":"2025-04-04T04:00:00Z","v":1605282,"vw":3.183629},{"c":2.94,"h":3.26,"l":2.77,"n":10215,"o":3,"t":"2025-04-07T04:00:00Z","v":1154602,"vw":2.938154},{"c":2.67,"h":3.12,"l":2.61,"n":8841,"o":3.07,"t":"2025-04-08T04:00:00Z","v":1227760,"vw":2.816035},{"c":2.74,"h":2.865,"l":2.475,"n":12734,"o":2.6,"t":"2025-04-09T04:00:00Z","v":1653737,"vw":2.65068},{"c":2.67,"h":2.79,"l":2.575,"n":7241,"o":2.79,"t":"2025-04-10T04:00:00Z","v":793402,"vw":2.697016},{"c":2.7,"h":2.79,"l":2.5894,"n":6515,"o":2.65,"t":"2025-04-11T04:00:00Z","v":566026,"vw":2.68477},{"c":2.71,"h":2.875,"l":2.69,"n":5651,"o":2.79,"t":"2025-04-14T04:00:00Z","v":748495,"vw":2.760116},{"c":2.7,"h":2.81,"l":2.61,"n":8359,"o":2.7795,"t":"2025-04-15T04:00:00Z","v":1291799,"vw":2.679511},{"c":2.52,"h":2.7186,"l":2.45,"n":8071,"o":2.67,"t":"2025-04-16T04:00:00Z","v":973766,"vw":2.547247},{"c":2.55,"h":2.61,"l":2.45,"n":9722,"o":2.53,"t":"2025-04-17T04:00:00Z","v":1542016,"vw":2.51835},{"c":3.03,"h":3.09,"l":2.5088,"n":16284,"o":2.53,"t":"2025-04-21T04:00:00Z","v":3335565,"vw":2.923356},{"c":3.43,"h":3.55,"l":3.0501,"n":19278,"o":3.06,"t":"2025-04-22T04:00:00Z","v":2684877,"vw":3.349004},{"c":3.56,"h":3.7458,"l":3.385,"n":12167,"o":3.59,"t":"2025-04-23T04:00:00Z","v":1545045,"vw":3.546311},{"c":3.67,"h":3.695,"l":3.48,"n":7920,"o":3.54,"t":"2025-04-24T04:00:00Z","v":863964,"vw":3.631395},{"c":3.3,"h":3.63,"l":3.265,"n":8606,"o":3.63,"t":"2025-04-25T04:00:00Z","v":1024156,"vw":3.372299},{"c":3.23,"h":3.435,"l":3.21,"n":7256,"o":3.3,"t":"2025-04-28T04:00:00Z","v":675227,"vw":3.282065},{"c":3.05,"h":3.265,"l":3.035,"n":8340,"o":3.21,"t":"2025-04-29T04:00:00Z","v":733314,"vw":3.104691},{"c":3.31,"h":3.34,"l":3.01,"n":9391,"o":3.05,"t":"2025-04-30T04:00:00Z","v":985970,"vw":3.235041},{"c":3.65,"h":3.695,"l":3.215,"n":9685,"o":3.31,"t":"2025-05-01T04:00:00Z","v":1462791,"vw":3.582618},{"c":4.31,"h":4.34,"l":3.67,"n":15631,"o":3.69,"t":"2025-05-02T04:00:00Z","v":2452288,"vw":4.134287},{"c":4.23,"h":4.35,"l":3.94,"n":8641,"o":4.22,"t":"2025-05-05T04:00:00Z","v":968488,"vw":4.185499},{"c":3.37,"h":4.189,"l":3.3024,"n":18428,"o":4.17,"t":"2025-05-06T04:00:00Z","v":3290792,"vw":3.684957},{"c":2.59,"h":3.495,"l":2.53,"n":16268,"o":3.45,"t":"2025-05-07T04:00:00Z","v":2863689,"vw":2.786614},{"c":2.77,"h":2.825,"l":2.52,"n":14880,"o":2.7,"t":"2025-05-08T04:00:00Z","v":2151488,"vw":2.706997},{"c":2.76,"h":3.05,"l":2.72,"n":14391,"o":2.79,"t":"2025-05-09T04:00:00Z","v":2158321,"vw":2.849521},{"c":2.9,"h":3.005,"l":2.76,"n":10882,"o":2.89,"t":"2025-05-12T04:00:00Z","v":1443278,"vw":2.869161},{"c":2.79,"h":3,"l":2.705,"n":19325,"o":2.95,"t":"2025-05-13T04:00:00Z","v":4205595,"vw":2.822462},{"c":2.55,"h":2.89,"l":2.4909,"n":11766,"o":2.78,"t":"2025-05-14T04:00:00Z","v":2431753,"vw":2.588788},{"c":2.59,"h":2.6,"l":2.41,"n":6331,"o":2.56,"t":"2025-05-15T04:00:00Z","v":1004183,"vw":2.508311},{"c":2.77,"h":2.93,"l":2.68,"n":21070,"o":2.89,"t":"2025-05-16T04:00:00Z","v":4066389,"vw":2.805832},{"c":2.9,"h":2.9,"l":2.61,"n":11410,"o":2.69,"t":"2025-05-19T04:00:00Z","v":1599538,"vw":2.782375},{"c":2.95,"h":2.97,"l":2.72,"n":14512,"o":2.89,"t":"2025-05-20T04:00:00Z","v":1991144,"vw":2.85572},{"c":2.7,"h":3,"l":2.681,"n":10477,"o":2.9,"t":"2025-05-21T04:00:00Z","v":1487971,"vw":2.804986},{"c":2.89,"h":2.95,"l":2.68,"n":12164,"o":2.75,"t":"2025-05-22T04:00:00Z","v":1777844,"vw":2.861888},{"c":2.81,"h":2.8201,"l":2.725,"n":7346,"o":2.815,"t":"2025-05-23T04:00:00Z","v":874588,"vw":2.783244},{"c":3.04,"h":3.1,"l":2.83,"n":10780,"o":2.88,"t":"2025-05-27T04:00:00Z","v":1251934,"vw":3.023023},{"c":3.26,"h":3.2888,"l":3,"n":9604,"o":3.05,"t":"2025-05-28T04:00:00Z","v":1191423,"vw":3.186763},{"c":3.3,"h":3.32,"l":3.135,"n":6600,"o":3.31,"t":"2025-05-29T04:00:00Z","v":742088,"vw":3.243313},{"c":3.21,"h":3.265,"l":3.1,"n":6968,"o":3.25,"t":"2025-05-30T04:00:00Z","v":868946,"vw":3.199067},{"c":3.54,"h":3.695,"l":3.065,"n":15198,"o":3.21,"t":"2025-06-02T04:00:00Z","v":2274539,"vw":3.518359},{"c":3.5,"h":3.57,"l":3.335,"n":10497,"o":3.56,"t":"2025-06-03T04:00:00Z","v":1186202,"vw":3.444755},{"c":3.84,"h":3.935,"l":3.4101,"n":14756,"o":3.5,"t":"2025-06-04T04:00:00Z","v":1846970,"vw":3.775759},{"c":4.25,"h":4.33,"l":3.6751,"n":19237,"o":3.85,"t":"2025-06-05T04:00:00Z","v":2794692,"vw":4.149669},{"c":4.54,"h":4.69,"l":4.28,"n":12680,"o":4.31,"t":"2025-06-06T04:00:00Z","v":1607212,"vw":4.539779},{"c":4.62,"h":4.71,"l":4.435,"n":15489,"o":4.71,"t":"2025-06-09T04:00:00Z","v":1819885,"vw":4.5719},{"c":4.83,"h":5.07,"l":4.55,"n":15153,"o":4.6,"t":"2025-06-10T04:00:00Z","v":1657914,"vw":4.857207},{"c":4.61,"h":4.9,"l":4.34,"n":14325,"o":4.9,"t":"2025-06-11T04:00:00Z","v":1612134,"vw":4.644017},{"c":4.58,"h":4.669,"l":4.46,"n":7843,"o":4.61,"t":"2025-06-12T04:00:00Z","v":820684,"vw":4.55566},{"c":4.51,"h":4.67,"l":4.36,"n":12048,"o":4.41,"t":"2025-06-13T04:00:00Z","v":1237041,"vw":4.488935},{"c":5.02,"h":5.29,"l":4.35,"n":19526,"o":4.35,"t":"2025-06-16T04:00:00Z","v":2229767,"vw":4.94874},{"c":4.61,"h":5.0854,"l":4.59,"n":15708,"o":5,"t":"2025-06-17T04:00:00Z","v":2012816,"vw":4.889928},{"c":4.65,"h":4.84,"l":4.49,"n":10532,"o":4.62,"t":"2025-06-18T04:00:00Z","v":1074775,"vw":4.688082},{"c":4.79,"h":5.005,"l":4.61,"n":9929,"o":4.75,"t":"2025-06-20T04:00:00Z","v":3572695,"vw":4.787796},{"c":4.51,"h":4.705,"l":4.39,"n":17669,"o":4.67,"t":"2025-06-23T04:00:00Z","v":2249047,"vw":4.488248},{"c":4.855,"h":4.97,"l":4.5622,"n":10606,"o":4.58,"t":"2025-06-24T04:00:00Z","v":1000991,"vw":4.785028},{"c":4.74,"h":4.98,"l":4.695,"n":7923,"o":4.95,"t":"2025-06-25T04:00:00Z","v":820882,"vw":4.80115},{"c":4.81,"h":5.2,"l":4.49,"n":13877,"o":4.99,"t":"2025-06-26T04:00:00Z","v":1909029,"vw":4.744735},{"c":4.72,"h":4.85,"l":4.64,"n":8681,"o":4.77,"t":"2025-06-27T04:00:00Z","v":7023296,"vw":4.721193},{"c":4.87,"h":5.157,"l":4.71,"n":10972,"o":4.76,"t":"2025-06-30T04:00:00Z","v":1209309,"vw":4.914923},{"c":4.6,"h":4.82,"l":4.5,"n":15237,"o":4.82,"t":"2025-07-01T04:00:00Z","v":1796161,"vw":4.63711},{"c":4.87,"h":5.03,"l":4.57,"n":8734,"o":4.66,"t":"2025-07-02T04:00:00Z","v":1105736,"vw":4.907416},{"c":5.03,"h":5.13,"l":4.85,"n":4941,"o":4.97,"t":"2025-07-03T04:00:00Z","v":702337,"vw":5.012214},{"c":4.91,"h":5.06,"l":4.76,"n":9916,"o":4.95,"t":"2025-07-07T04:00:00Z","v":737850,"vw":4.876229},{"c":5.24,"h":5.3175,"l":4.94,"n":10540,"o":4.94,"t":"2025-07-08T04:00:00Z","v":1916882,"vw":5.206871},{"c":5.52,"h":5.7,"l":5.2029,"n":11972,"o":5.36,"t":"2025-07-09T04:00:00Z","v":1615374,"vw":5.456013},{"c":5.42,"h":5.54,"l":5.21,"n":10642,"o":5.54,"t":"2025-07-10T04:00:00Z","v":1293276,"vw":5.373866},{"c":5.26,"h":5.4,"l":5.1919,"n":5727,"o":5.31,"t":"2025-07-11T04:00:00Z","v":618371,"vw":5.278925},{"c":5.47,"h":5.58,"l":5.2217,"n":7862,"o":5.25,"t":"2025-07-14T04:00:00Z","v":820552,"vw":5.434226},{"c":5.39,"h":5.55,"l":5.33,"n":6290,"o":5.47,"t":"2025-07-15T04:00:00Z","v":609135,"vw":5.415254},{"c":5.58,"h":5.73,"l":5.4,"n":10393,"o":5.48,"t":"2025-07-16T04:00:00Z","v":1284407,"vw":5.584846},{"c":5.79,"h":6.0699,"l":5.67,"n":16438,"o":5.76,"t":"2025-07-17T04:00:00Z","v":2040021,"vw":5.854901},{"c":6.39,"h":6.85,"l":5.86,"n":27633,"o":5.86,"t":"2025-07-18T04:00:00Z","v":3441327,"vw":6.398114},{"c":6.37,"h":6.95,"l":6.16,"n":20390,"o":6.655,"t":"2025-07-21T04:00:00Z","v":2487188,"vw":6.50081},{"c":6.23,"h":6.35,"l":5.74,"n":14671,"o":6.32,"t":"2025-07-22T04:00:00Z","v":2166543,"vw":6.029129},{"c":6.76,"h":6.8476,"l":6.3041,"n":11237,"o":6.31,"t":"2025-07-23T04:00:00Z","v":1426233,"vw":6.640798},{"c":6.68,"h":7.12,"l":6.6429,"n":13956,"o":6.72,"t":"2025-07-24T04:00:00Z","v":1584418,"vw":6.844147},{"c":7,"h":7,"l":6.47,"n":14264,"o":6.7,"t":"2025-07-25T04:00:00Z","v":1515854,"vw":6.774198},{"c":7.02,"h":7.14,"l":6.8,"n":10784,"o":7.03,"t":"2025-07-28T04:00:00Z","v":1106338,"vw":7.010015},{"c":7.07,"h":7.265,"l":6.76,"n":12121,"o":7,"t":"2025-07-29T04:00:00Z","v":1582769,"vw":7.049778},{"c":7.07,"h":7.37,"l":6.867,"n":14427,"o":7.07,"t":"2025-07-30T04:00:00Z","v":1653315,"vw":7.14958},{"c":6.84,"h":7.16,"l":6.75,"n":11327,"o":7.03,"t":"2025-07-31T04:00:00Z","v":1261290,"vw":6.904469},{"c":6.83,"h":6.91,"l":6.45,"n":11655,"o":6.65,"t":"2025-08-01T04:00:00Z","v":1146127,"vw":6.74432},{"c":6.82,"h":7.0407,"l":6.5401,"n":9890,"o":6.85,"t":"2025-08-04T04:00:00Z","v":1126899,"vw":6.817904},{"c":6.7,"h":6.91,"l":6.59,"n":8509,"o":6.83,"t":"2025-08-05T04:00:00Z","v":708515,"vw":6.73117},{"c":6.51,"h":6.64,"l":6.3582,"n":11509,"o":6.63,"t":"2025-08-06T04:00:00Z","v":1109736,"vw":6.475379},{"c":6.19,"h":6.54,"l":6.09,"n":10084,"o":6.485,"t":"2025-08-07T04:00:00Z","v":1223777,"vw":6.216942},{"c":6.29,"h":6.53,"l":6.2,"n":9041,"o":6.21,"t":"2025-08-08T04:00:00Z","v":1125777,"vw":6.344928},{"c":6.08,"h":6.31,"l":5.75,"n":10609,"o":6.25,"t":"2025-08-11T04:00:00Z","v":983746,"vw":6.090329},{"c":6.04,"h":6.3088,"l":6.005,"n":14277,"o":6.15,"t":"2025-08-12T04:00:00Z","v":1667298,"vw":6.118635},{"c":6.68,"h":6.8075,"l":5.87,"n":14587,"o":6.04,"t":"2025-08-13T04:00:00Z","v":1449514,"vw":6.480333},{"c":6.17,"h":6.75,"l":6.09,"n":13829,"o":6.7,"t":"2025-08-14T04:00:00Z","v":1333404,"vw":6.252627},{"c":6.11,"h":6.255,"l":6.02,"n":6873,"o":6.17,"t":"2025-08-15T04:00:00Z","v":886113,"vw":6.109668},{"c":6.03,"h":6.28,"l":6.03,"n":8531,"o":6.15,"t":"2025-08-18T04:00:00Z","v":858890,"vw":6.134696},{"c":5.8,"h":6.01,"l":5.73,"n":8159,"o":6,"t":"2025-08-19T04:00:00Z","v":852281,"vw":5.847507},{"c":5.66,"h":5.818,"l":5.47,"n":8049,"o":5.72,"t":"2025-08-20T04:00:00Z","v":922667,"vw":5.617668},{"c":5.66,"h":5.73,"l":5.4617,"n":8571,"o":5.55,"t":"2025-08-21T04:00:00Z","v":742832,"vw":5.622115},{"c":5.93,"h":6.07,"l":5.655,"n":7876,"o":5.73,"t":"2025-08-22T04:00:00Z","v":794407,"vw":5.943598},{"c":5.6,"h":5.93,"l":5.57,"n":9828,"o":5.92,"t":"2025-08-25T04:00:00Z","v":805195,"vw":5.715238},{"c":5.71,"h":5.72,"l":5.56,"n":5399,"o":5.6,"t":"2025-08-26T04:00:00Z","v":374199,"vw":5.656109},{"c":5.62,"h":5.77,"l":5.585,"n":5491,"o":5.68,"t":"2025-08-27T04:00:00Z","v":458135,"vw":5.660312},{"c":5.62,"h":5.8,"l":5.5999,"n":5616,"o":5.68,"t":"2025-08-28T04:00:00Z","v":536801,"vw":5.676713},{"c":5.48,"h":5.64,"l":5.37,"n":5792,"o":5.64,"t":"2025-08-29T04:00:00Z","v":508577,"vw":5.462375},{"c":5.43,"h":5.721,"l":5.35,"n":7941,"o":5.42,"t":"2025-09-02T04:00:00Z","v":760816,"vw":5.478145},{"c":5.75,"h":5.77,"l":5.34,"n":5588,"o":5.38,"t":"2025-09-03T04:00:00Z","v":548630,"vw":5.642369},{"c":5.56,"h":5.76,"l":5.41,"n":7790,"o":5.76,"t":"2025-09-04T04:00:00Z","v":659915,"vw":5.530887},{"c":5.5,"h":5.735,"l":5.395,"n":11198,"o":5.61,"t":"2025-09-05T04:00:00Z","v":1143033,"vw":5.529197},{"c":5.13,"h":5.58,"l":5.04,"n":9805,"o":5.5,"t":"2025-09-08T04:00:00Z","v":1156145,"vw":5.207605},{"c":5,"h":5.13,"l":4.865,"n":10912,"o":5.12,"t":"2025-09-09T04:00:00Z","v":1261027,"vw":4.989429},{"c":5.24,"h":5.33,"l":4.98,"n":8835,"o":5.02,"t":"2025-09-10T04:00:00Z","v":1105384,"vw":5.232692},{"c":5.31,"h":5.383,"l":5.185,"n":6121,"o":5.25,"t":"2025-09-11T04:00:00Z","v":483219,"vw":5.298449},{"c":5.39,"h":5.495,"l":5.25,"n":8071,"o":5.29,"t":"2025-09-12T04:00:00Z","v":918673,"vw":5.397405},{"c":5.49,"h":5.69,"l":5.35,"n":8041,"o":5.43,"t":"2025-09-15T04:00:00Z","v":665520,"vw":5.540909},{"c":5.41,"h":5.61,"l":5.4,"n":8151,"o":5.51,"t":"2025-09-16T04:00:00Z","v":715021,"vw":5.453477},{"c":5.47,"h":5.785,"l":5.42,"n":12433,"o":5.46,"t":"2025-09-17T04:00:00Z","v":844719,"vw":5.551889},{"c":5.44,"h":5.7,"l":5.405,"n":13001,"o":5.7,"t":"2025-09-18T04:00:00Z","v":1252758,"vw":5.508216},{"c":5.12,"h":5.43,"l":5.03,"n":11325,"o":5.41,"t":"2025-09-19T04:00:00Z","v":3060930,"vw":5.172941},{"c":5.17,"h":5.24,"l":5.03,"n":7383,"o":5.15,"t":"2025-09-22T04:00:00Z","v":629641,"vw":5.174655},{"c":5.33,"h":5.4797,"l":5.18,"n":9570,"o":5.24,"t":"2025-09-23T04:00:00Z","v":1718174,"vw":5.272437},{"c":6.24,"h":6.365,"l":5.26,"n":16189,"o":5.35,"t":"2025-09-24T04:00:00Z","v":2664010,"vw":5.828432},{"c":5.92,"h":6.31,"l":5.75,"n":10783,"o":6.26,"t":"2025-09-25T04:00:00Z","v":1068996,"vw":5.98199},{"c":6.15,"h":6.16,"l":5.77,"n":10413,"o":5.98,"t":"2025-09-26T04:00:00Z","v":1183250,"vw":5.976024},{"c":5.97,"h":6.36,"l":5.96,"n":10526,"o":6.18,"t":"2025-09-29T04:00:00Z","v":966492,"vw":6.090594},{"c":6.17,"h":6.21,"l":5.8,"n":11404,"o":5.95,"t":"2025-09-30T04:00:00Z","v":1206908,"vw":5.96437},{"c":5.87,"h":6.16,"l":5.81,"n":8765,"o":6.09,"t":"2025-10-01T04:00:00Z","v":1257714,"vw":5.938215},{"c":5.74,"h":6.13,"l":5.71,"n":10775,"o":5.92,"t":"2025-10-02T04:00:00Z","v":1613416,"vw":5.809821},{"c":5.9,"h":6.005,"l":5.75,"n":10769,"o":5.75,"t":"2025-10-03T04:00:00Z","v":1194654,"vw":5.869287},{"c":5.48,"h":6.06,"l":5.44,"n":9995,"o":5.99,"t":"2025-10-06T04:00:00Z","v":782926,"vw":5.619112},{"c":5.52,"h":5.52,"l":5.215,"n":12317,"o":5.46,"t":"2025-10-07T04:00:00Z","v":1276081,"vw":5.378718},{"c":6.31,"h":6.79,"l":5.535,"n":20740,"o":5.55,"t":"2025-10-08T04:00:00Z","v":3018892,"vw":6.374205},{"c":6.4,"h":6.58,"l":6.29,"n":12754,"o":6.31,"t":"2025-10-09T04:00:00Z","v":938156,"vw":6.425304},{"c":5.96,"h":6.47,"l":5.83,"n":10266,"o":6.43,"t":"2025-10-10T04:00:00Z","v":793606,"vw":6.038331},{"c":6.01,"h":6.18,"l":5.91,"n":9803,"o":6.06,"t":"2025-10-13T04:00:00Z","v":816420,"vw":5.991804},{"c":6.23,"h":6.28,"l":5.81,"n":7019,"o":5.85,"t":"2025-10-14T04:00:00Z","v":631212,"vw":6.137847},{"c":6.32,"h":6.4,"l":6.06,"n":8234,"o":6.28,"t":"2025-10-15T04:00:00Z","v":566582,"vw":6.265456},{"c":6.16,"h":6.5326,"l":5.97,"n":9165,"o":6.38,"t":"2025-10-16T04:00:00Z","v":916760,"vw":6.215285},{"c":5.88,"h":6.23,"l":5.715,"n":10112,"o":6.13,"t":"2025-10-17T04:00:00Z","v":1015731,"vw":5.900248},{"c":6.15,"h":6.15,"l":5.86,"n":10035,"o":5.96,"t":"2025-10-20T04:00:00Z","v":1080591,"vw":6.037561},{"c":6.01,"h":6.25,"l":5.9,"n":6747,"o":6.17,"t":"2025-10-21T04:00:00Z","v":600664,"vw":6.034996},{"c":5.64,"h":6.05,"l":5.54,"n":10636,"o":5.96,"t":"2025-10-22T04:00:00Z","v":899625,"vw":5.701782},{"c":5.52,"h":5.69,"l":5.48,"n":9314,"o":5.63,"t":"2025-10-23T04:00:00Z","v":996737,"vw":5.55161},{"c":5.62,"h":5.755,"l":5.49,"n":9362,"o":5.64,"t":"2025-10-24T04:00:00Z","v":734813,"vw":5.634451},{"c":5.9,"h":6.09,"l":5.7,"n":6881,"o":5.78,"t":"2025-10-27T04:00:00Z","v":627108,"vw":5.922364},{"c":5.92,"h":6.025,"l":5.74,"n":7015,"o":5.86,"t":"2025-10-28T04:00:00Z","v":682603,"vw":5.927933},{"c":5.49,"h":5.88,"l":5.46,"n":9769,"o":5.88,"t":"2025-10-29T04:00:00Z","v":929854,"vw":5.627849},{"c":5.31,"h":5.6377,"l":5.29,"n":8681,"o":5.48,"t":"2025-10-30T04:00:00Z","v":771112,"vw":5.408165},{"c":5.39,"h":5.55,"l":5.21,"n":8110,"o":5.36,"t":"2025-10-31T04:00:00Z","v":801488,"vw":5.442277},{"c":5.2,"h":5.48,"l":5.0912,"n":19317,"o":5.35,"t":"2025-11-03T05:00:00Z","v":1736795,"vw":5.197959},{"c":4.405,"h":4.8,"l":3.93,"n":26017,"o":4.71,"t":"2025-11-04T05:00:00Z","v":3018826,"vw":4.328493},{"c":3.93,"h":4.51,"l":3.91,"n":13538,"o":4.51,"t":"2025-11-05T05:00:00Z","v":1742343,"vw":4.067832},{"c":4.215,"h":4.22,"l":3.94,"n":11592,"o":3.94,"t":"2025-11-06T05:00:00Z","v":1163165,"vw":4.101686},{"c":4.06,"h":4.21,"l":3.79,"n":10313,"o":4.11,"t":"2025-11-07T05:00:00Z","v":965749,"vw":4.01708},{"c":4.15,"h":4.23,"l":4.005,"n":11264,"o":4.12,"t":"2025-11-10T05:00:00Z","v":1114229,"vw":4.116026},{"c":4.53,"h":4.7,"l":4.05,"n":15098,"o":4.11,"t":"2025-11-11T05:00:00Z","v":1662874,"vw":4.458944},{"c":4.74,"h":4.98,"l":4.48,"n":14445,"o":4.5,"t":"2025-11-12T05:00:00Z","v":1340474,"vw":4.699233},{"c":4.3,"h":4.76,"l":4.245,"n":15538,"o":4.76,"t":"2025-11-13T05:00:00Z","v":1649079,"vw":4.401555},{"c":4.24,"h":4.474,"l":4.155,"n":16237,"o":4.33,"t":"2025-11-14T05:00:00Z","v":1581624,"vw":4.325598},{"c":4.34,"h":4.64,"l":4.16,"n":14012,"o":4.355,"t":"2025-11-17T05:00:00Z","v":1124839,"vw":4.433069},{"c":4.47,"h":4.73,"l":4.24,"n":14694,"o":4.27,"t":"2025-11-18T05:00:00Z","v":1628540,"vw":4.56709},{"c":4.48,"h":4.67,"l":4.4,"n":11063,"o":4.41,"t":"2025-11-19T05:00:00Z","v":1065848,"vw":4.503826},{"c":4.46,"h":4.78,"l":4.44,"n":12362,"o":4.6,"t":"2025-11-20T05:00:00Z","v":976469,"vw":4.571888},{"c":4.7,"h":4.83,"l":4.4509,"n":12776,"o":4.495,"t":"2025-11-21T05:00:00Z","v":1305310,"vw":4.708054},{"c":4.91,"h":4.98,"l":4.65,"n":9502,"o":4.69,"t":"2025-11-24T05:00:00Z","v":839947,"vw":4.887689},{"c":5.15,"h":5.17,"l":4.86,"n":8903,"o":4.93,"t":"2025-11-25T05:00:00Z","v":766149,"vw":5.04216},{"c":5.36,"h":5.39,"l":5.03,"n":7104,"o":5.15,"t":"2025-11-26T05:00:00Z","v":607851,"vw":5.257976},{"c":5.43,"h":5.45,"l":5.25,"n":4016,"o":5.38,"t":"2025-11-28T05:00:00Z","v":304429,"vw":5.396339},{"c":5.21,"h":5.4,"l":4.92,"n":11872,"o":5.32,"t":"2025-12-01T05:00:00Z","v":1322098,"vw":5.155133},{"c":5.1,"h":5.23,"l":4.98,"n":8183,"o":5.19,"t":"2025-12-02T05:00:00Z","v":781155,"vw":5.1131},{"c":5.19,"h":5.3,"l":5.03,"n":6614,"o":5.11,"t":"2025-12-03T05:00:00Z","v":712743,"vw":5.18911},{"c":5.92,"h":5.97,"l":5.355,"n":12722,"o":5.38,"t":"2025-12-04T05:00:00Z","v":1642315,"vw":5.771801},{"c":5.77,"h":6.15,"l":5.76,"n":10459,"o":5.95,"t":"2025-12-05T05:00:00Z","v":1106648,"vw":5.909156},{"c":5.71,"h":5.86,"l":5.57,"n":8357,"o":5.84,"t":"2025-12-08T05:00:00Z","v":671783,"vw":5.688513},{"c":5.75,"h":5.915,"l":5.47,"n":12822,"o":5.67,"t":"2025-12-09T05:00:00Z","v":1238336,"vw":5.71439},{"c":5.88,"h":5.99,"l":5.69,"n":8982,"o":5.72,"t":"2025-12-10T05:00:00Z","v":743942,"vw":5.847563},{"c":5.87,"h":5.97,"l":5.74,"n":9136,"o":5.88,"t":"2025-12-11T05:00:00Z","v":683090,"vw":5.877347},{"c":5.87,"h":6.04,"l":5.79,"n":8714,"o":5.88,"t":"2025-12-12T05:00:00Z","v":648281,"vw":5.901421},{"c":5.71,"h":6,"l":5.662,"n":8534,"o":5.98,"t":"2025-12-15T05:00:00Z","v":645196,"vw":5.762218},{"c":5.82,"h":5.9,"l":5.5523,"n":12728,"o":5.67,"t":"2025-12-16T05:00:00Z","v":1150333,"vw":5.776725},{"c":5.38,"h":6,"l":5.34,"n":9834,"o":5.84,"t":"2025-12-17T05:00:00Z","v":961842,"vw":5.552609},{"c":5.28,"h":5.55,"l":5.18,"n":8458,"o":5.42,"t":"2025-12-18T05:00:00Z","v":894348,"vw":5.286645},{"c":5.94,"h":6.105,"l":5.275,"n":13391,"o":5.32,"t":"2025-12-19T05:00:00Z","v":2015614,"vw":5.862394},{"c":5.98,"h":6.24,"l":5.82,"n":11676,"o":5.9,"t":"2025-12-22T05:00:00Z","v":1235871,"vw":6.053194},{"c":5.9,"h":5.965,"l":5.68,"n":8074,"o":5.89,"t":"2025-12-23T05:00:00Z","v":703277,"vw":5.83007},{"c":5.9,"h":6.07,"l":5.83,"n":3073,"o":5.83,"t":"2025-12-24T05:00:00Z","v":282550,"vw":5.939269},{"c":5.84,"h":5.97,"l":5.76,"n":5932,"o":5.87,"t":"2025-12-26T05:00:00Z","v":481453,"vw":5.854713},{"c":5.69,"h":5.8176,"l":5.61,"n":10717,"o":5.73,"t":"2025-12-29T05:00:00Z","v":839478,"vw":5.699466},{"c":5.7,"h":5.85,"l":5.6,"n":9050,"o":5.65,"t":"2025-12-30T05:00:00Z","v":790667,"vw":5.677156},{"c":5.64,"h":5.78,"l":5.625,"n":11775,"o":5.66,"t":"2025-12-31T05:00:00Z","v":1045057,"vw":5.707087},{"c":5.45,"h":5.765,"l":5.395,"n":8461,"o":5.73,"t":"2026-01-02T05:00:00Z","v":1212320,"vw":5.448087},{"c":5.33,"h":5.49,"l":5.165,"n":9778,"o":5.43,"t":"2026-01-05T05:00:00Z","v":1147315,"vw":5.300034},{"c":5.49,"h":5.53,"l":5.27,"n":9154,"o":5.31,"t":"2026-01-06T05:00:00Z","v":1126594,"vw":5.421345},{"c":5.61,"h":5.77,"l":5.48,"n":8467,"o":5.51,"t":"2026-01-07T05:00:00Z","v":640796,"vw":5.615694},{"c":5.31,"h":5.6,"l":5.232,"n":9162,"o":5.6,"t":"2026-01-08T05:00:00Z","v":873961,"vw":5.36138},{"c":5.29,"h":5.497,"l":5.17,"n":7510,"o":5.37,"t":"2026-01-09T05:00:00Z","v":656665,"vw":5.29566},{"c":5.24,"h":5.27,"l":4.92,"n":16158,"o":5.26,"t":"2026-01-12T05:00:00Z","v":2065040,"vw":5.091454},{"c":5.16,"h":5.31,"l":5.055,"n":8996,"o":5.27,"t":"2026-01-13T05:00:00Z","v":1163262,"vw":5.191009},{"c":5.81,"h":5.96,"l":5.16,"n":16522,"o":5.16,"t":"2026-01-14T05:00:00Z","v":1974045,"vw":5.737593},{"c":5.66,"h":5.89,"l":5.632,"n":8853,"o":5.75,"t":"2026-01-15T05:00:00Z","v":699059,"vw":5.745386},{"c":5.47,"h":5.745,"l":5.4099,"n":12774,"o":5.64,"t":"2026-01-16T05:00:00Z","v":907614,"vw":5.543656},{"c":5.62,"h":5.73,"l":5.26,"n":7552,"o":5.33,"t":"2026-01-20T05:00:00Z","v":566399,"vw":5.570202},{"c":6.16,"h":6.24,"l":5.61,"n":11595,"o":5.61,"t":"2026-01-21T05:00:00Z","v":1202022,"vw":5.991619},{"c":6.86,"h":6.92,"l":6.14,"n":21326,"o":6.19,"t":"2026-01-22T05:00:00Z","v":2738421,"vw":6.694305},{"c":6.6,"h":6.95,"l":6.595,"n":12425,"o":6.79,"t":"2026-01-23T05:00:00Z","v":866434,"vw":6.677587},{"c":6.45,"h":6.625,"l":6.35,"n":10577,"o":6.5,"t":"2026-01-26T05:00:00Z","v":608034,"vw":6.445694},{"c":6.57,"h":6.72,"l":6.39,"n":8043,"o":6.42,"t":"2026-01-27T05:00:00Z","v":484104,"vw":6.551681},{"c":6.55,"h":6.655,"l":6.43,"n":11117,"o":6.59,"t":"2026-01-28T05:00:00Z","v":622650,"vw":6.538044},{"c":6.6,"h":6.73,"l":6.485,"n":9037,"o":6.51,"t":"2026-01-29T05:00:00Z","v":509033,"vw":6.60334},{"c":6.46,"h":6.6,"l":6.29,"n":13338,"o":6.45,"t":"2026-01-30T05:00:00Z","v":834278,"vw":6.422295},{"c":6.43,"h":6.56,"l":6.35,"n":12102,"o":6.4,"t":"2026-02-02T05:00:00Z","v":1033234,"vw":6.436212},{"c":6.54,"h":6.63,"l":6.39,"n":12901,"o":6.41,"t":"2026-02-03T05:00:00Z","v":1028808,"vw":6.521682},{"c":6.52,"h":6.6,"l":6.27,"n":17107,"o":6.51,"t":"2026-02-04T05:00:00Z","v":1188413,"vw":6.416782},{"c":6.23,"h":6.66,"l":6.1108,"n":22075,"o":6.39,"t":"2026-02-05T05:00:00Z","v":1450949,"vw":6.283755},{"c":6.52,"h":6.63,"l":6.35,"n":23691,"o":6.4,"t":"2026-02-06T05:00:00Z","v":1888885,"vw":6.496685},{"c":6.86,"h":6.99,"l":5.71,"n":16862,"o":6.57,"t":"2026-02-09T05:00:00Z","v":1965401,"vw":6.580763},{"c":6.93,"h":7.33,"l":6.72,"n":22377,"o":6.93,"t":"2026-02-10T05:00:00Z","v":1845581,"vw":6.950001},{"c":6.4,"h":6.9,"l":6.12,"n":14253,"o":6.9,"t":"2026-02-11T05:00:00Z","v":1207239,"vw":6.331664},{"c":6.08,"h":6.45,"l":6.01,"n":14248,"o":6.44,"t":"2026-02-12T05:00:00Z","v":1186039,"vw":6.136948},{"c":6.19,"h":6.39,"l":6.06,"n":9238,"o":6.08,"t":"2026-02-13T05:00:00Z","v":876190,"vw":6.222565},{"c":5.5,"h":6.19,"l":5.23,"n":19406,"o":6.14,"t":"2026-02-17T05:00:00Z","v":2346797,"vw":5.587226},{"c":5.92,"h":6.18,"l":5.42,"n":18345,"o":5.44,"t":"2026-02-18T05:00:00Z","v":2079173,"vw":5.948566},{"c":5.88,"h":5.9912,"l":5.57,"n":10020,"o":5.81,"t":"2026-02-19T05:00:00Z","v":920965,"vw":5.825194},{"c":5.71,"h":5.88,"l":5.515,"n":9421,"o":5.78,"t":"2026-02-20T05:00:00Z","v":675141,"vw":5.706563},{"c":5.87,"h":5.95,"l":5.62,"n":8816,"o":5.67,"t":"2026-02-23T05:00:00Z","v":595163,"vw":5.79972},{"c":6.18,"h":6.32,"l":5.91,"n":12342,"o":5.91,"t":"2026-02-24T05:00:00Z","v":922328,"vw":6.158672},{"c":6.31,"h":6.504,"l":6.17,"n":13183,"o":6.18,"t":"2026-02-25T05:00:00Z","v":1093441,"vw":6.298126},{"c":6.29,"h":6.3219,"l":5.95,"n":12412,"o":6.25,"t":"2026-02-26T05:00:00Z","v":756326,"vw":6.197161},{"c":6.21,"h":6.55,"l":6.06,"n":14497,"o":6.18,"t":"2026-02-27T05:00:00Z","v":908301,"vw":6.231454},{"c":6.2,"h":6.23,"l":5.96,"n":11834,"o":6.03,"t":"2026-03-02T05:00:00Z","v":609531,"vw":6.137198},{"c":5.96,"h":6.13,"l":5.8301,"n":14516,"o":5.95,"t":"2026-03-03T05:00:00Z","v":555401,"vw":5.974717},{"c":6.14,"h":6.265,"l":5.916,"n":12453,"o":6.04,"t":"2026-03-04T05:00:00Z","v":576504,"vw":6.14698},{"c":5.61,"h":5.99,"l":5.5239,"n":15702,"o":5.94,"t":"2026-03-05T05:00:00Z","v":1140282,"vw":5.669305},{"c":6.75,"h":6.78,"l":5.78,"n":31467,"o":6.25,"t":"2026-03-06T05:00:00Z","v":4808080,"vw":6.321638},{"c":8.02,"h":8.2,"l":6.875,"n":40049,"o":6.9,"t":"2026-03-09T04:00:00Z","v":4933114,"vw":7.769386},{"c":8.18,"h":8.72,"l":7.825,"n":28348,"o":8.12,"t":"2026-03-10T04:00:00Z","v":2431519,"vw":8.191533},{"c":7.715,"h":8.09,"l":6.6,"n":31738,"o":8,"t":"2026-03-11T04:00:00Z","v":4260454,"vw":7.337798},{"c":7.71,"h":7.92,"l":7.25,"n":21466,"o":7.45,"t":"2026-03-12T04:00:00Z","v":1580399,"vw":7.66159},{"c":7.31,"h":7.84,"l":7.16,"n":17385,"o":7.79,"t":"2026-03-13T04:00:00Z","v":2041351,"vw":7.341539},{"c":7.48,"h":7.785,"l":7.44,"n":15710,"o":7.45,"t":"2026-03-16T04:00:00Z","v":2320076,"vw":7.578248},{"c":7.76,"h":7.99,"l":7.34,"n":15909,"o":7.46,"t":"2026-03-17T04:00:00Z","v":1615604,"vw":7.77593},{"c":7.12,"h":7.67,"l":7.09,"n":12406,"o":7.67,"t":"2026-03-18T04:00:00Z","v":1081888,"vw":7.312483},{"c":7.12,"h":7.27,"l":6.8,"n":12276,"o":6.99,"t":"2026-03-19T04:00:00Z","v":1007100,"vw":7.058322},{"c":7.03,"h":7.605,"l":6.98,"n":12607,"o":7.46,"t":"2026-03-20T04:00:00Z","v":1457432,"vw":7.159193},{"c":7.14,"h":7.3902,"l":6.99,"n":11164,"o":7.14,"t":"2026-03-23T04:00:00Z","v":941099,"vw":7.214536},{"c":6.68,"h":7.07,"l":6.63,"n":10239,"o":6.98,"t":"2026-03-24T04:00:00Z","v":760183,"vw":6.798685},{"c":7.23,"h":7.33,"l":6.82,"n":12003,"o":6.85,"t":"2026-03-25T04:00:00Z","v":793870,"vw":7.206993},{"c":7.73,"h":7.96,"l":7.06,"n":13269,"o":7.06,"t":"2026-03-26T04:00:00Z","v":1152396,"vw":7.670236},{"c":7.11,"h":7.92,"l":7.05,"n":13074,"o":7.73,"t":"2026-03-27T04:00:00Z","v":826600,"vw":7.233926},{"c":6.49,"h":7.11,"l":6.4,"n":14323,"o":7.11,"t":"2026-03-30T04:00:00Z","v":1242348,"vw":6.675585},{"c":7.2,"h":7.23,"l":6.63,"n":18250,"o":6.63,"t":"2026-03-31T04:00:00Z","v":2022901,"vw":7.088492},{"c":7.38,"h":7.625,"l":7.25,"n":14121,"o":7.28,"t":"2026-04-01T04:00:00Z","v":903461,"vw":7.434508},{"c":7.49,"h":7.8154,"l":7.01,"n":11896,"o":7.12,"t":"2026-04-02T04:00:00Z","v":808793,"vw":7.494414},{"c":7.74,"h":8.1,"l":7.35,"n":13203,"o":7.5,"t":"2026-04-06T04:00:00Z","v":947228,"vw":7.815081},{"c":7.74,"h":7.815,"l":7.43,"n":11807,"o":7.74,"t":"2026-04-07T04:00:00Z","v":835785,"vw":7.606617},{"c":8.02,"h":8.1,"l":7.72,"n":10795,"o":8.07,"t":"2026-04-08T04:00:00Z","v":644357,"vw":7.957805},{"c":8.1,"h":8.25,"l":7.79,"n":9754,"o":8,"t":"2026-04-09T04:00:00Z","v":722251,"vw":8.114155},{"c":8.02,"h":8.25,"l":7.9,"n":10188,"o":8.13,"t":"2026-04-10T04:00:00Z","v":647620,"vw":8.02531},{"c":8.39,"h":8.686,"l":7.61,"n":17412,"o":8.01,"t":"2026-04-13T04:00:00Z","v":2144077,"vw":8.258819},{"c":8.23,"h":8.8661,"l":8.18,"n":13427,"o":8.46,"t":"2026-04-14T04:00:00Z","v":1588470,"vw":8.387312},{"c":8.32,"h":8.36,"l":8,"n":12148,"o":8.22,"t":"2026-04-15T04:00:00Z","v":934009,"vw":8.222874},{"c":8.39,"h":8.43,"l":8.0566,"n":10397,"o":8.26,"t":"2026-04-16T04:00:00Z","v":672670,"vw":8.315356},{"c":8.63,"h":8.74,"l":8.34,"n":14550,"o":8.65,"t":"2026-04-17T04:00:00Z","v":977111,"vw":8.606297},{"c":8.49,"h":8.805,"l":8.46,"n":14826,"o":8.55,"t":"2026-04-20T04:00:00Z","v":877968,"vw":8.562458},{"c":8.16,"h":8.46,"l":8.085,"n":18707,"o":8.46,"t":"2026-04-21T04:00:00Z","v":991991,"vw":8.202359},{"c":8.4,"h":8.41,"l":8.06,"n":10976,"o":8.24,"t":"2026-04-22T04:00:00Z","v":733081,"vw":8.223292},{"c":8.22,"h":8.52,"l":8.14,"n":11916,"o":8.38,"t":"2026-04-23T04:00:00Z","v":531464,"vw":8.277609},{"c":7.92,"h":8.205,"l":7.76,"n":14724,"o":8.2,"t":"2026-04-24T04:00:00Z","v":737041,"vw":7.946879},{"c":7.5,"h":8.0799,"l":7.485,"n":11414,"o":7.88,"t":"2026-04-27T04:00:00Z","v":745624,"vw":7.718355},{"c":7.45,"h":7.66,"l":7.37,"n":11577,"o":7.49,"t":"2026-04-28T04:00:00Z","v":690623,"vw":7.450976},{"c":7.05,"h":7.4,"l":6.86,"n":15552,"o":7.34,"t":"2026-04-29T04:00:00Z","v":1132360,"vw":7.056517},{"c":7.26,"h":7.31,"l":7.03,"n":13351,"o":7.05,"t":"2026-04-30T04:00:00Z","v":754793,"vw":7.196125},{"c":7.13,"h":7.32,"l":7.035,"n":15286,"o":7.26,"t":"2026-05-01T04:00:00Z","v":1007927,"vw":7.135249},{"c":7.23,"h":7.535,"l":7.11,"n":14420,"o":7.13,"t":"2026-05-04T04:00:00Z","v":1323651,"vw":7.285613},{"c":6.9,"h":7.48,"l":6.7616,"n":15892,"o":7.36,"t":"2026-05-05T04:00:00Z","v":1422247,"vw":6.916466},{"c":7.2,"h":7.29,"l":6.86,"n":23409,"o":6.96,"t":"2026-05-06T04:00:00Z","v":2262654,"vw":7.089574},{"c":7.07,"h":7.336,"l":6.86,"n":11830,"o":7.22,"t":"2026-05-07T04:00:00Z","v":752742,"vw":7.061028},{"c":7.27,"h":7.31,"l":7.02,"n":14480,"o":7.03,"t":"2026-05-08T04:00:00Z","v":924829,"vw":7.206473},{"c":7.68,"h":7.87,"l":7.33,"n":14698,"o":7.33,"t":"2026-05-11T04:00:00Z","v":972382,"vw":7.671954},{"c":7.72,"h":7.73,"l":7.36,"n":15432,"o":7.67,"t":"2026-05-12T04:00:00Z","v":1010969,"vw":7.626032},{"c":7.38,"h":7.79,"l":7.06,"n":21075,"o":7.5,"t":"2026-05-13T04:00:00Z","v":1595532,"vw":7.393821},{"c":7.63,"h":7.93,"l":7.34,"n":19419,"o":7.5,"t":"2026-05-14T04:00:00Z","v":1543733,"vw":7.643092},{"c":6.92,"h":7.49,"l":6.74,"n":18964,"o":7.43,"t":"2026-05-15T04:00:00Z","v":2022308,"vw":6.908057},{"c":6.51,"h":6.98,"l":6.41,"n":13050,"o":6.81,"t":"2026-05-18T04:00:00Z","v":1028469,"vw":6.645872},{"c":6.08,"h":6.52,"l":6,"n":20696,"o":6.47,"t":"2026-05-19T04:00:00Z","v":1831864,"vw":6.17556},{"c":6.47,"h":6.49,"l":6.098,"n":15154,"o":6.18,"t":"2026-05-20T04:00:00Z","v":1059441,"vw":6.374726},{"c":6.5,"h":6.6,"l":6.2507,"n":12991,"o":6.35,"t":"2026-05-21T04:00:00Z","v":742813,"vw":6.48576},{"c":6.62,"h":6.74,"l":6.36,"n":14994,"o":6.49,"t":"2026-05-22T04:00:00Z","v":969323,"vw":6.567514},{"c":6.88,"h":6.93,"l":6.7,"n":13864,"o":6.76,"t":"2026-05-26T04:00:00Z","v":790783,"vw":6.841452},{"c":7.02,"h":7.14,"l":6.755,"n":15777,"o":6.79,"t":"2026-05-27T04:00:00Z","v":868143,"vw":7.019772},{"c":7.07,"h":7.18,"l":6.854,"n":13340,"o":7.02,"t":"2026-05-28T04:00:00Z","v":727892,"vw":7.070031},{"c":7.34,"h":7.45,"l":7.02,"n":16139,"o":7.11,"t":"2026-05-29T04:00:00Z","v":1268321,"vw":7.288135},{"c":7.19,"h":7.35,"l":6.9604,"n":13718,"o":7.27,"t":"2026-06-01T04:00:00Z","v":771031,"vw":7.189506},{"c":6.58,"h":7.14,"l":6.56,"n":18734,"o":7.06,"t":"2026-06-02T04:00:00Z","v":1581713,"vw":6.692733},{"c":6.85,"h":7,"l":6.7,"n":15773,"o":6.86,"t":"2026-06-03T04:00:00Z","v":998735,"vw":6.843459},{"c":7.24,"h":7.5,"l":6.87,"n":14988,"o":6.87,"t":"2026-06-04T04:00:00Z","v":1009210,"vw":7.259846},{"c":6.7,"h":7.2,"l":6.63,"n":15418,"o":7.17,"t":"2026-06-05T04:00:00Z","v":701851,"vw":6.782562},{"c":6.41,"h":6.84,"l":6.385,"n":13149,"o":6.74,"t":"2026-06-08T04:00:00Z","v":862926,"vw":6.497744},{"c":6.57,"h":6.78,"l":6.34,"n":14495,"o":6.49,"t":"2026-06-09T04:00:00Z","v":957423,"vw":6.548832},{"c":6.61,"h":6.87,"l":6.43,"n":17643,"o":6.55,"t":"2026-06-10T04:00:00Z","v":1137331,"vw":6.601493},{"c":7.22,"h":7.29,"l":6.51,"n":22500,"o":6.73,"t":"2026-06-11T04:00:00Z","v":2902747,"vw":7.037642},{"c":7.14,"h":7.45,"l":7.115,"n":18957,"o":7.26,"t":"2026-06-12T04:00:00Z","v":1664880,"vw":7.259639},{"c":7.36,"h":7.48,"l":7.11,"n":20797,"o":7.27,"t":"2026-06-15T04:00:00Z","v":2064068,"vw":7.333698},{"c":7.07,"h":7.43,"l":6.95,"n":16025,"o":7.3,"t":"2026-06-16T04:00:00Z","v":1288459,"vw":7.106441},{"c":7.31,"h":7.595,"l":7.09,"n":25656,"o":7.11,"t":"2026-06-17T04:00:00Z","v":3405286,"vw":7.410628},{"c":8.33,"h":8.42,"l":7.49,"n":41435,"o":7.58,"t":"2026-06-18T04:00:00Z","v":14768117,"vw":8.074382},{"c":8.3,"h":8.65,"l":8.105,"n":24819,"o":8.5,"t":"2026-06-22T04:00:00Z","v":1964542,"vw":8.293056},{"c":8.79,"h":9.19,"l":8.13,"n":28386,"o":8.19,"t":"2026-06-23T04:00:00Z","v":3143344,"vw":8.827146},{"c":9.25,"h":9.3,"l":8.695,"n":30418,"o":8.84,"t":"2026-06-24T04:00:00Z","v":3767848,"vw":9.149059},{"c":8.86,"h":9.78,"l":8.84,"n":22115,"o":9.25,"t":"2026-06-25T04:00:00Z","v":1603804,"vw":9.142741},{"c":9.29,"h":9.498,"l":8.692,"n":25673,"o":8.692,"t":"2026-06-26T04:00:00Z","v":6302062,"vw":9.261771},{"c":9.47,"h":9.52,"l":9.125,"n":21386,"o":9.26,"t":"2026-06-29T04:00:00Z","v":1789290,"vw":9.379069},{"c":9.99,"h":10.41,"l":9.38,"n":24323,"o":9.5,"t":"2026-06-30T04:00:00Z","v":2367838,"vw":10.034908},{"c":10.2,"h":10.21,"l":9.76,"n":21085,"o":10.04,"t":"2026-07-01T04:00:00Z","v":2141197,"vw":9.991602},{"c":10.84,"h":10.875,"l":10.24,"n":28530,"o":10.38,"t":"2026-07-02T04:00:00Z","v":2633019,"vw":10.688022},{"c":11.07,"h":11.45,"l":10.695,"n":25572,"o":10.81,"t":"2026-07-06T04:00:00Z","v":2851376,"vw":11.129027},{"c":11.15,"h":11.33,"l":10.54,"n":20299,"o":11.07,"t":"2026-07-07T04:00:00Z","v":1416345,"vw":11.032012},{"c":11,"h":11.34,"l":10.63,"n":21262,"o":10.86,"t":"2026-07-08T04:00:00Z","v":1378358,"vw":10.954576},{"c":11.14,"h":11.17,"l":10.89,"n":14245,"o":10.97,"t":"2026-07-09T04:00:00Z","v":1019295,"vw":11.056221},{"c":10.42,"h":11.11,"l":9.91,"n":17958,"o":11.11,"t":"2026-07-10T04:00:00Z","v":1472663,"vw":10.342613},{"c":9.72,"h":10.25,"l":9.46,"n":17647,"o":10.19,"t":"2026-07-13T04:00:00Z","v":1193149,"vw":9.739286},{"c":9.63,"h":9.935,"l":9.605,"n":16010,"o":9.79,"t":"2026-07-14T04:00:00Z","v":907986,"vw":9.729053},{"c":9.62,"h":9.79,"l":9.34,"n":15833,"o":9.59,"t":"2026-07-15T04:00:00Z","v":951069,"vw":9.554503},{"c":9.05,"h":9.445,"l":8.87,"n":17676,"o":9.42,"t":"2026-07-16T04:00:00Z","v":1014856,"vw":9.071249},{"c":8.72,"h":9.025,"l":8.62,"n":20608,"o":8.78,"t":"2026-07-17T04:00:00Z","v":1493265,"vw":8.800806},{"c":8.45,"h":9.01,"l":8.41,"n":15795,"o":8.78,"t":"2026-07-20T04:00:00Z","v":1000554,"vw":8.537722},{"c":8.46,"h":8.58,"l":8.265,"n":14831,"o":8.43,"t":"2026-07-21T04:00:00Z","v":989863,"vw":8.472854},{"c":8.1,"h":8.43,"l":8.07,"n":11327,"o":8.39,"t":"2026-07-22T04:00:00Z","v":964888,"vw":8.172417},{"c":7.98,"h":8.135,"l":7.802,"n":13708,"o":8,"t":"2026-07-23T04:00:00Z","v":957361,"vw":8.00601},{"c":7.83,"h":8.09,"l":7.7,"n":15299,"o":8.07,"t":"2026-07-24T04:00:00Z","v":1088427,"vw":7.840555},{"c":7.89,"h":8.4051,"l":7.865,"n":12945,"o":8.01,"t":"2026-07-27T04:00:00Z","v":1222981,"vw":7.97882},{"c":7.97,"h":8.035,"l":7.65,"n":14451,"o":7.895,"t":"2026-07-28T04:00:00Z","v":1235122,"vw":7.843066},{"c":8.04,"h":8.38,"l":7.86,"n":14427,"o":7.96,"t":"2026-07-29T04:00:00Z","v":905038,"vw":8.10943},{"c":8.49,"h":8.51,"l":8.052,"n":13326,"o":8.13,"t":"2026-07-30T04:00:00Z","v":846015,"vw":8.393376},{"c":8.06,"h":8.63,"l":8,"n":14615,"o":8.48,"t":"2026-07-31T04:00:00Z","v":1060587,"vw":8.113473},{"c":8.02,"h":8.12,"l":7.75,"n":11881,"o":7.93,"t":"2026-08-03T04:00:00Z","v":905544,"vw":7.972356},{"c":8.62,"h":8.7099,"l":8.205,"n":16814,"o":8.21,"t":"2026-08-04T04:00:00Z","v":921162,"vw":8.575198},{"c":8.73,"h":8.96,"l":8.605,"n":13472,"o":8.84,"t":"2026-08-05T04:00:00Z","v":875178,"vw":8.73828},{"c":8.71,"h":9.11,"l":8.7,"n":10736,"o":8.76,"t":"2026-08-06T04:00:00Z","v":573628,"vw":8.803855},{"c":8.39,"h":8.92,"l":8.29,"n":16967,"o":8.53,"t":"2026-08-07T04:00:00Z","v":1054913,"vw":8.448476},{"c":8.56,"h":8.7,"l":8.29,"n":16161,"o":8.4,"t":"2026-08-10T04:00:00Z","v":1007397,"vw":8.481601},{"c":8.85,"h":8.89,"l":8.5,"n":14634,"o":8.74,"t":"2026-08-11T04:00:00Z","v":900493,"vw":8.775542},{"c":9.065,"h":9.145,"l":8.86,"n":12938,"o":8.93,"t":"2026-08-12T04:00:00Z","v":738809,"vw":9.04596},{"c":9.08,"h":9.26,"l":8.93,"n":12363,"o":9.14,"t":"2026-08-13T04:00:00Z","v":828269,"vw":9.130246},{"c":9.2,"h":9.345,"l":8.73,"n":10175,"o":9.09,"t":"2026-08-14T04:00:00Z","v":756568,"vw":9.111952},{"c":9.1,"h":9.16,"l":8.9,"n":11428,"o":9.05,"t":"2026-08-17T04:00:00Z","v":693074,"vw":9.051341},{"c":9.08,"h":9.14,"l":8.84,"n":10176,"o":8.99,"t":"2026-08-18T04:00:00Z","v":536343,"vw":9.007281},{"c":9.74,"h":9.87,"l":9.2869,"n":15937,"o":9.42,"t":"2026-08-19T04:00:00Z","v":1231384,"vw":9.692478},{"c":9.095,"h":9.57,"l":8.81,"n":15979,"o":9.51,"t":"2026-08-20T04:00:00Z","v":897718,"vw":9.101179},{"c":9.3,"h":9.665,"l":9.23,"n":12987,"o":9.34,"t":"2026-08-21T04:00:00Z","v":785050,"vw":9.359361},{"c":9.16,"h":9.28,"l":8.8604,"n":14177,"o":9.28,"t":"2026-08-24T04:00:00Z","v":1113506,"vw":9.119294},{"c":9.89,"h":9.9,"l":9.33,"n":16978,"o":9.33,"t":"2026-08-25T04:00:00Z","v":1260441,"vw":9.783538},{"c":9.72,"h":9.85,"l":9.6,"n":9969,"o":9.84,"t":"2026-08-26T04:00:00Z","v":593079,"vw":9.721138},{"c":10.13,"h":10.27,"l":9.89,"n":13313,"o":10.03,"t":"2026-08-27T04:00:00Z","v":984637,"vw":10.110305},{"c":9.77,"h":10.095,"l":9.72,"n":10202,"o":10.02,"t":"2026-08-28T04:00:00Z","v":620518,"vw":9.823496},{"c":9.58,"h":9.73,"l":9.37,"n":10305,"o":9.73,"t":"2026-08-31T04:00:00Z","v":686634,"vw":9.543797},{"c":9.88,"h":9.95,"l":9.37,"n":15149,"o":9.44,"t":"2026-09-01T04:00:00Z","v":801627,"vw":9.793559},{"c":10.285,"h":10.435,"l":9.75,"n":14457,"o":9.92,"t":"2026-09-02T04:00:00Z","v":892018,"vw":10.127845},{"c":10.42,"h":10.46,"l":10.05,"n":12606,"o":10.3,"t":"2026-09-03T04:00:00Z","v":726758,"vw":10.289884},{"c":10.25,"h":10.48,"l":10.2,"n":9404,"o":10.2,"t":"2026-09-04T04:00:00Z","v":494788,"vw":10.292333},{"c":9.93,"h":10.09,"l":9.58,"n":14485,"o":10,"t":"2026-09-08T04:00:00Z","v":740078,"vw":9.906977},{"c":9.54,"h":9.95,"l":9.53,"n":11608,"o":9.77,"t":"2026-09-09T04:00:00Z","v":645214,"vw":9.672559},{"c":9.07,"h":9.36,"l":9.01,"n":13233,"o":9.36,"t":"2026-09-10T04:00:00Z","v":853890,"vw":9.134712},{"c":8.7,"h":9.365,"l":8.655,"n":15541,"o":9.205,"t":"2026-09-11T04:00:00Z","v":1108512,"vw":8.808425},{"c":8.74,"h":9.1094,"l":8.71,"n":12814,"o":8.82,"t":"2026-09-14T04:00:00Z","v":1019856,"vw":8.847744},{"c":8.37,"h":8.69,"l":8.16,"n":19082,"o":8.69,"t":"2026-09-15T04:00:00Z","v":1514433,"vw":8.364391},{"c":8.72,"h":8.755,"l":8.265,"n":25343,"o":8.62,"t":"2026-09-16T04:00:00Z","v":2247256,"vw":8.55531},{"c":8.87,"h":8.97,"l":8.6,"n":15444,"o":8.94,"t":"2026-09-17T04:00:00Z","v":1191241,"vw":8.828215},{"c":8.91,"h":8.97,"l":8.635,"n":15639,"o":8.87,"t":"2026-09-18T04:00:00Z","v":4089480,"vw":8.886344},{"c":8.54,"h":9.03,"l":8.525,"n":12196,"o":9.03,"t":"2026-09-21T04:00:00Z","v":1169569,"vw":8.680017},{"c":8.92,"h":8.955,"l":8.56,"n":15070,"o":8.67,"t":"2026-09-22T04:00:00Z","v":1302984,"vw":8.861302},{"c":8.02,"h":8.91,"l":8.001,"n":16027,"o":8.89,"t":"2026-09-23T04:00:00Z","v":1086231,"vw":8.228229},{"c":7.48,"h":8,"l":7.35,"n":19546,"o":7.95,"t":"2026-09-24T04:00:00Z","v":1347461,"vw":7.516676},{"c":7.29,"h":7.54,"l":7.15,"n":17465,"o":7.53,"t":"2026-09-25T04:00:00Z","v":1418027,"vw":7.299268},{"c":7.28,"h":7.345,"l":7.095,"n":18952,"o":7.14,"t":"2026-09-28T04:00:00Z","v":1411251,"vw":7.240921},{"c":7.16,"h":7.325,"l":6.9,"n":17508,"o":7.26,"t":"2026-09-29T04:00:00Z","v":1392336,"vw":7.095872},{"c":7.23,"h":7.54,"l":7.16,"n":14277,"o":7.24,"t":"2026-09-30T04:00:00Z","v":1711201,"vw":7.27281},{"c":6.98,"h":7.245,"l":6.91,"n":16215,"o":7.14,"t":"2026-10-01T04:00:00Z","v":1582213,"vw":7.032149},{"c":6.85,"h":7.26,"l":6.78,"n":11546,"o":7.14,"t":"2026-10-02T04:00:00Z","v":1198209,"vw":6.901603},{"c":7.06,"h":7.205,"l":6.77,"n":15272,"o":6.88,"t":"2026-10-05T04:00:00Z","v":1372190,"vw":7.042506},{"c":6.92,"h":7.11,"l":6.65,"n":11836,"o":7.11,"t":"2026-10-06T04:00:00Z","v":1188708,"vw":6.888454},{"c":6.85,"h":6.975,"l":6.69,"n":7539,"o":6.76,"t":"2026-10-07T04:00:00Z","v":744319,"vw":6.858327},{"c":6.82,"h":6.88,"l":6.635,"n":11867,"o":6.75,"t":"2026-10-08T04:00:00Z","v":1308122,"vw":6.792667},{"c":6.87,"h":7.045,"l":6.755,"n":9367,"o":6.81,"t":"2026-10-09T04:00:00Z","v":726819,"vw":6.89008},{"c":6.71,"h":6.93,"l":6.69,"n":7641,"o":6.85,"t":"2026-10-12T04:00:00Z","v":601320,"vw":6.753242},{"c":5.82,"h":6.65,"l":5.7,"n":21245,"o":6.65,"t":"2026-10-13T04:00:00Z","v":2869758,"vw":5.948223},{"c":5.465,"h":5.71,"l":5.4,"n":18050,"o":5.66,"t":"2026-10-14T04:00:00Z","v":2378489,"vw":5.496412},{"c":5.74,"h":5.835,"l":5.385,"n":22291,"o":5.55,"t":"2026-10-15T04:00:00Z","v":2033386,"vw":5.666809},{"c":5.53,"h":5.825,"l":5.48,"n":15357,"o":5.73,"t":"2026-10-16T04:00:00Z","v":1401835,"vw":5.615906},{"c":5.92,"h":6.04,"l":5.56,"n":17486,"o":5.62,"t":"2026-10-19T04:00:00Z","v":1847916,"vw":5.870436},{"c":6.4,"h":6.52,"l":5.86,"n":17073,"o":5.93,"t":"2026-10-20T04:00:00Z","v":1465163,"vw":6.389033},{"c":6.41,"h":6.58,"l":6.32,"n":12817,"o":6.46,"t":"2026-10-21T04:00:00Z","v":1147648,"vw":6.430362},{"c":6.19,"h":6.52,"l":6.095,"n":12746,"o":6.33,"t":"2026-10-22T04:00:00Z","v":1216503,"vw":6.267246}],"volatilityBars":[{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-09-21T08:00:00Z","v":212,"vw":8.9},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-09-21T08:30:00Z","v":1456,"vw":8.64},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-09-21T11:45:00Z","v":120,"vw":8.94},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-09-21T12:45:00Z","v":250,"vw":8.9},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-09-21T13:00:00Z","v":740,"vw":8.91},{"c":9.04,"h":9.04,"l":8.91,"n":8,"o":8.91,"t":"2026-09-21T13:15:00Z","v":4641,"vw":8.91646},{"c":8.87,"h":9.03,"l":8.84,"n":531,"o":9.03,"t":"2026-09-21T13:30:00Z","v":58953,"vw":8.942192},{"c":8.888,"h":8.89,"l":8.845,"n":330,"o":8.88,"t":"2026-09-21T13:45:00Z","v":27705,"vw":8.873237},{"c":8.9,"h":8.93,"l":8.85,"n":317,"o":8.88,"t":"2026-09-21T14:00:00Z","v":14826,"vw":8.892317},{"c":8.915,"h":8.925,"l":8.88,"n":562,"o":8.9099,"t":"2026-09-21T14:15:00Z","v":60148,"vw":8.902904},{"c":8.914,"h":8.934,"l":8.905,"n":359,"o":8.92,"t":"2026-09-21T14:30:00Z","v":27369,"vw":8.91319},{"c":8.81,"h":8.91,"l":8.81,"n":224,"o":8.91,"t":"2026-09-21T14:45:00Z","v":12850,"vw":8.865465},{"c":8.775,"h":8.8,"l":8.765,"n":271,"o":8.8,"t":"2026-09-21T15:00:00Z","v":16551,"vw":8.78249},{"c":8.735,"h":8.8,"l":8.73,"n":268,"o":8.77,"t":"2026-09-21T15:15:00Z","v":15800,"vw":8.775579},{"c":8.71,"h":8.805,"l":8.7,"n":721,"o":8.735,"t":"2026-09-21T15:30:00Z","v":152522,"vw":8.763344},{"c":8.715,"h":8.725,"l":8.705,"n":203,"o":8.72,"t":"2026-09-21T15:45:00Z","v":9239,"vw":8.715923},{"c":8.64,"h":8.72,"l":8.615,"n":480,"o":8.72,"t":"2026-09-21T16:00:00Z","v":41153,"vw":8.662623},{"c":8.63,"h":8.64,"l":8.605,"n":352,"o":8.64,"t":"2026-09-21T16:15:00Z","v":22048,"vw":8.623243},{"c":8.62,"h":8.65,"l":8.62,"n":278,"o":8.625,"t":"2026-09-21T16:30:00Z","v":12942,"vw":8.631786},{"c":8.56,"h":8.62,"l":8.56,"n":247,"o":8.62,"t":"2026-09-21T16:45:00Z","v":11840,"vw":8.590985},{"c":8.585,"h":8.585,"l":8.56,"n":226,"o":8.565,"t":"2026-09-21T17:00:00Z","v":10085,"vw":8.5718},{"c":8.555,"h":8.625,"l":8.555,"n":308,"o":8.59,"t":"2026-09-21T17:15:00Z","v":19774,"vw":8.594101},{"c":8.565,"h":8.565,"l":8.535,"n":237,"o":8.55,"t":"2026-09-21T17:30:00Z","v":12089,"vw":8.548202},{"c":8.57,"h":8.585,"l":8.56,"n":222,"o":8.56,"t":"2026-09-21T17:45:00Z","v":8048,"vw":8.575304},{"c":8.61,"h":8.615,"l":8.565,"n":317,"o":8.57,"t":"2026-09-21T18:00:00Z","v":16680,"vw":8.59452},{"c":8.635,"h":8.635,"l":8.6,"n":347,"o":8.615,"t":"2026-09-21T18:15:00Z","v":16325,"vw":8.617526},{"c":8.6797,"h":8.6797,"l":8.63,"n":300,"o":8.63,"t":"2026-09-21T18:30:00Z","v":16365,"vw":8.647902},{"c":8.585,"h":8.675,"l":8.585,"n":569,"o":8.675,"t":"2026-09-21T18:45:00Z","v":41928,"vw":8.639153},{"c":8.62,"h":8.625,"l":8.565,"n":461,"o":8.59,"t":"2026-09-21T19:00:00Z","v":27617,"vw":8.59629},{"c":8.63,"h":8.645,"l":8.61,"n":463,"o":8.61,"t":"2026-09-21T19:15:00Z","v":31835,"vw":8.630791},{"c":8.63,"h":8.645,"l":8.61,"n":606,"o":8.625,"t":"2026-09-21T19:30:00Z","v":43901,"vw":8.63013},{"c":8.54,"h":8.72,"l":8.525,"n":2150,"o":8.63,"t":"2026-09-21T19:45:00Z","v":232737,"vw":8.610625},{"c":8.79,"h":8.79,"l":8.54,"n":19,"o":8.54,"t":"2026-09-21T20:00:00Z","v":183822,"vw":8.541},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-21T20:15:00Z","v":100,"vw":8.58},{"c":8.6,"h":8.66,"l":8.6,"n":5,"o":8.66,"t":"2026-09-21T20:30:00Z","v":1469,"vw":8.609938},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-21T21:15:00Z","v":300,"vw":8.6},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-22T10:00:00Z","v":170,"vw":8.5},{"c":8.9,"h":8.9,"l":8.9,"n":5,"o":8.9,"t":"2026-09-22T11:00:00Z","v":1501,"vw":8.9},{"c":8.9256,"h":8.9256,"l":8.9256,"n":1,"o":8.9256,"t":"2026-09-22T13:15:00Z","v":100,"vw":8.9256},{"c":8.714,"h":8.72,"l":8.56,"n":470,"o":8.67,"t":"2026-09-22T13:30:00Z","v":124943,"vw":8.686048},{"c":8.77,"h":8.84,"l":8.71,"n":312,"o":8.71,"t":"2026-09-22T13:45:00Z","v":40838,"vw":8.779542},{"c":8.885,"h":8.915,"l":8.75,"n":651,"o":8.75,"t":"2026-09-22T14:00:00Z","v":102143,"vw":8.833757},{"c":8.76,"h":8.885,"l":8.735,"n":524,"o":8.885,"t":"2026-09-22T14:15:00Z","v":22506,"vw":8.787756},{"c":8.79,"h":8.83,"l":8.76,"n":344,"o":8.76,"t":"2026-09-22T14:30:00Z","v":30690,"vw":8.791761},{"c":8.85,"h":8.87,"l":8.78,"n":569,"o":8.78,"t":"2026-09-22T14:45:00Z","v":65564,"vw":8.803307},{"c":8.875,"h":8.88,"l":8.835,"n":508,"o":8.84,"t":"2026-09-22T15:00:00Z","v":23045,"vw":8.852449},{"c":8.93,"h":8.93,"l":8.88,"n":635,"o":8.88,"t":"2026-09-22T15:15:00Z","v":27824,"vw":8.902665},{"c":8.905,"h":8.94,"l":8.875,"n":427,"o":8.94,"t":"2026-09-22T15:30:00Z","v":33831,"vw":8.894255},{"c":8.86,"h":8.9,"l":8.86,"n":267,"o":8.9,"t":"2026-09-22T15:45:00Z","v":12084,"vw":8.871616},{"c":8.86,"h":8.87,"l":8.84,"n":339,"o":8.87,"t":"2026-09-22T16:00:00Z","v":11767,"vw":8.860588},{"c":8.87,"h":8.93,"l":8.86,"n":544,"o":8.86,"t":"2026-09-22T16:15:00Z","v":28146,"vw":8.884598},{"c":8.895,"h":8.92,"l":8.865,"n":427,"o":8.865,"t":"2026-09-22T16:30:00Z","v":31012,"vw":8.905128},{"c":8.92,"h":8.92,"l":8.88,"n":416,"o":8.89,"t":"2026-09-22T16:45:00Z","v":11720,"vw":8.891458},{"c":8.92,"h":8.92,"l":8.895,"n":265,"o":8.92,"t":"2026-09-22T17:00:00Z","v":9394,"vw":8.909121},{"c":8.86,"h":8.92,"l":8.85,"n":353,"o":8.92,"t":"2026-09-22T17:15:00Z","v":11602,"vw":8.892428},{"c":8.855,"h":8.86,"l":8.85,"n":276,"o":8.86,"t":"2026-09-22T17:30:00Z","v":4157,"vw":8.856626},{"c":8.9,"h":8.9,"l":8.82,"n":757,"o":8.85,"t":"2026-09-22T17:45:00Z","v":38291,"vw":8.842298},{"c":8.9,"h":8.93,"l":8.89,"n":372,"o":8.8978,"t":"2026-09-22T18:00:00Z","v":23003,"vw":8.902995},{"c":8.91,"h":8.925,"l":8.9,"n":390,"o":8.9,"t":"2026-09-22T18:15:00Z","v":28467,"vw":8.915261},{"c":8.88,"h":8.91,"l":8.87,"n":222,"o":8.91,"t":"2026-09-22T18:30:00Z","v":7167,"vw":8.885867},{"c":8.91,"h":8.915,"l":8.87,"n":386,"o":8.88,"t":"2026-09-22T18:45:00Z","v":19704,"vw":8.899603},{"c":8.9,"h":8.92,"l":8.9,"n":451,"o":8.905,"t":"2026-09-22T19:00:00Z","v":39727,"vw":8.908551},{"c":8.9,"h":8.91,"l":8.87,"n":500,"o":8.895,"t":"2026-09-22T19:15:00Z","v":26793,"vw":8.893711},{"c":8.905,"h":8.92,"l":8.885,"n":849,"o":8.895,"t":"2026-09-22T19:30:00Z","v":85003,"vw":8.906533},{"c":8.91,"h":8.955,"l":8.875,"n":2202,"o":8.905,"t":"2026-09-22T19:45:00Z","v":301936,"vw":8.916575},{"c":8.91,"h":8.92,"l":8.91,"n":36,"o":8.92,"t":"2026-09-22T20:00:00Z","v":117998,"vw":8.919976},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-22T20:30:00Z","v":147,"vw":8.61},{"c":8.3411,"h":8.3411,"l":8.3411,"n":1,"o":8.3411,"t":"2026-09-23T09:30:00Z","v":147,"vw":8.3411},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-23T10:30:00Z","v":100,"vw":8.85},{"c":8.9,"h":8.91,"l":8.9,"n":17,"o":8.91,"t":"2026-09-23T11:30:00Z","v":2132,"vw":8.901153},{"c":8.75,"h":8.91,"l":8.735,"n":288,"o":8.89,"t":"2026-09-23T13:30:00Z","v":30559,"vw":8.805535},{"c":8.82,"h":8.82,"l":8.75,"n":367,"o":8.78,"t":"2026-09-23T13:45:00Z","v":19219,"vw":8.783885},{"c":8.795,"h":8.845,"l":8.7799,"n":545,"o":8.82,"t":"2026-09-23T14:00:00Z","v":28616,"vw":8.811051},{"c":8.73,"h":8.84,"l":8.73,"n":499,"o":8.8,"t":"2026-09-23T14:15:00Z","v":26409,"vw":8.769087},{"c":8.53,"h":8.73,"l":8.5209,"n":904,"o":8.73,"t":"2026-09-23T14:30:00Z","v":52503,"vw":8.617075},{"c":8.415,"h":8.53,"l":8.35,"n":1023,"o":8.53,"t":"2026-09-23T14:45:00Z","v":77507,"vw":8.445008},{"c":8.35,"h":8.43,"l":8.34,"n":671,"o":8.43,"t":"2026-09-23T15:00:00Z","v":50835,"vw":8.377049},{"c":8.38,"h":8.445,"l":8.355,"n":731,"o":8.355,"t":"2026-09-23T15:15:00Z","v":54357,"vw":8.415364},{"c":8.32,"h":8.37,"l":8.28,"n":383,"o":8.37,"t":"2026-09-23T15:30:00Z","v":17247,"vw":8.307017},{"c":8.28,"h":8.3293,"l":8.24,"n":359,"o":8.3293,"t":"2026-09-23T15:45:00Z","v":15970,"vw":8.271157},{"c":8.27,"h":8.295,"l":8.25,"n":505,"o":8.28,"t":"2026-09-23T16:00:00Z","v":24702,"vw":8.275195},{"c":8.045,"h":8.285,"l":8.04,"n":934,"o":8.28,"t":"2026-09-23T16:15:00Z","v":117957,"vw":8.124964},{"c":8.054,"h":8.12,"l":8.025,"n":1014,"o":8.05,"t":"2026-09-23T16:30:00Z","v":83013,"vw":8.065945},{"c":8.08,"h":8.11,"l":8.05,"n":493,"o":8.055,"t":"2026-09-23T16:45:00Z","v":37747,"vw":8.08747},{"c":8.015,"h":8.095,"l":8.005,"n":529,"o":8.085,"t":"2026-09-23T17:00:00Z","v":39816,"vw":8.033366},{"c":8.02,"h":8.035,"l":8.005,"n":332,"o":8.02,"t":"2026-09-23T17:15:00Z","v":12361,"vw":8.020384},{"c":8.09,"h":8.09,"l":8.005,"n":364,"o":8.015,"t":"2026-09-23T17:30:00Z","v":18927,"vw":8.046054},{"c":8.06,"h":8.08,"l":8.035,"n":382,"o":8.08,"t":"2026-09-23T17:45:00Z","v":16281,"vw":8.052158},{"c":8.03,"h":8.08,"l":8.03,"n":419,"o":8.065,"t":"2026-09-23T18:00:00Z","v":20513,"vw":8.054447},{"c":8.03,"h":8.05,"l":8.02,"n":427,"o":8.04,"t":"2026-09-23T18:15:00Z","v":18426,"vw":8.036195},{"c":8.07,"h":8.075,"l":8.035,"n":425,"o":8.04,"t":"2026-09-23T18:30:00Z","v":14890,"vw":8.048318},{"c":8.075,"h":8.0986,"l":8.065,"n":479,"o":8.065,"t":"2026-09-23T18:45:00Z","v":22621,"vw":8.078438},{"c":8.105,"h":8.1169,"l":8.03,"n":471,"o":8.07,"t":"2026-09-23T19:00:00Z","v":20158,"vw":8.073168},{"c":8.095,"h":8.12,"l":8.085,"n":372,"o":8.1,"t":"2026-09-23T19:15:00Z","v":12304,"vw":8.097378},{"c":8.02,"h":8.095,"l":8.005,"n":618,"o":8.095,"t":"2026-09-23T19:30:00Z","v":41048,"vw":8.040227},{"c":8.005,"h":8.05,"l":8.001,"n":1638,"o":8.015,"t":"2026-09-23T19:45:00Z","v":96401,"vw":8.024664},{"c":8.06,"h":8.06,"l":8.02,"n":11,"o":8.02,"t":"2026-09-23T20:00:00Z","v":100941,"vw":8.021336},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-09-23T20:15:00Z","v":500,"vw":8.08},{"c":7.71,"h":8,"l":7.7,"n":792,"o":7.95,"t":"2026-09-24T13:30:00Z","v":89848,"vw":7.897014},{"c":7.585,"h":7.72,"l":7.58,"n":993,"o":7.7,"t":"2026-09-24T13:45:00Z","v":78409,"vw":7.647381},{"c":7.51,"h":7.57,"l":7.49,"n":607,"o":7.57,"t":"2026-09-24T14:00:00Z","v":35230,"vw":7.527215},{"c":7.515,"h":7.56,"l":7.43,"n":1261,"o":7.51,"t":"2026-09-24T14:15:00Z","v":134499,"vw":7.510146},{"c":7.54,"h":7.59,"l":7.51,"n":754,"o":7.52,"t":"2026-09-24T14:30:00Z","v":52500,"vw":7.557816},{"c":7.5,"h":7.58,"l":7.495,"n":783,"o":7.54,"t":"2026-09-24T14:45:00Z","v":35708,"vw":7.532419},{"c":7.4186,"h":7.52,"l":7.41,"n":525,"o":7.5,"t":"2026-09-24T15:00:00Z","v":23919,"vw":7.474864},{"c":7.405,"h":7.43,"l":7.3658,"n":512,"o":7.41,"t":"2026-09-24T15:15:00Z","v":20254,"vw":7.402786},{"c":7.41,"h":7.41,"l":7.35,"n":699,"o":7.405,"t":"2026-09-24T15:30:00Z","v":47829,"vw":7.377215},{"c":7.41,"h":7.43,"l":7.39,"n":601,"o":7.41,"t":"2026-09-24T15:45:00Z","v":51824,"vw":7.398799},{"c":7.45,"h":7.46,"l":7.39,"n":666,"o":7.41,"t":"2026-09-24T16:00:00Z","v":45257,"vw":7.422919},{"c":7.55,"h":7.59,"l":7.46,"n":865,"o":7.46,"t":"2026-09-24T16:15:00Z","v":28591,"vw":7.550256},{"c":7.51,"h":7.55,"l":7.485,"n":568,"o":7.545,"t":"2026-09-24T16:30:00Z","v":21415,"vw":7.523481},{"c":7.5,"h":7.54,"l":7.48,"n":398,"o":7.5,"t":"2026-09-24T16:45:00Z","v":13146,"vw":7.501442},{"c":7.535,"h":7.56,"l":7.49,"n":508,"o":7.5,"t":"2026-09-24T17:00:00Z","v":19319,"vw":7.528762},{"c":7.46,"h":7.535,"l":7.46,"n":589,"o":7.535,"t":"2026-09-24T17:15:00Z","v":21406,"vw":7.482205},{"c":7.455,"h":7.475,"l":7.415,"n":535,"o":7.45,"t":"2026-09-24T17:30:00Z","v":23875,"vw":7.444893},{"c":7.43,"h":7.445,"l":7.415,"n":519,"o":7.42,"t":"2026-09-24T17:45:00Z","v":24325,"vw":7.428011},{"c":7.425,"h":7.445,"l":7.375,"n":625,"o":7.435,"t":"2026-09-24T18:00:00Z","v":27484,"vw":7.407643},{"c":7.465,"h":7.475,"l":7.415,"n":448,"o":7.425,"t":"2026-09-24T18:15:00Z","v":20088,"vw":7.439586},{"c":7.515,"h":7.575,"l":7.46,"n":622,"o":7.465,"t":"2026-09-24T18:30:00Z","v":29802,"vw":7.517849},{"c":7.525,"h":7.535,"l":7.505,"n":538,"o":7.515,"t":"2026-09-24T18:45:00Z","v":22721,"vw":7.525703},{"c":7.405,"h":7.535,"l":7.405,"n":580,"o":7.53,"t":"2026-09-24T19:00:00Z","v":25282,"vw":7.46861},{"c":7.43,"h":7.44,"l":7.395,"n":820,"o":7.405,"t":"2026-09-24T19:15:00Z","v":61961,"vw":7.42072},{"c":7.475,"h":7.49,"l":7.415,"n":1232,"o":7.435,"t":"2026-09-24T19:30:00Z","v":91757,"vw":7.452349},{"c":7.48,"h":7.53,"l":7.435,"n":2298,"o":7.475,"t":"2026-09-24T19:45:00Z","v":185877,"vw":7.479966},{"c":7.5,"h":7.51,"l":7.48,"n":13,"o":7.48,"t":"2026-09-24T20:00:00Z","v":98577,"vw":7.480081},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-24T20:30:00Z","v":200,"vw":7.5},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-24T21:15:00Z","v":12961,"vw":7.48},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-09-25T13:00:00Z","v":2420,"vw":7.52},{"c":7.33,"h":7.54,"l":7.33,"n":578,"o":7.53,"t":"2026-09-25T13:30:00Z","v":44568,"vw":7.439675},{"c":7.4,"h":7.425,"l":7.315,"n":364,"o":7.34,"t":"2026-09-25T13:45:00Z","v":23573,"vw":7.354193},{"c":7.28,"h":7.385,"l":7.28,"n":512,"o":7.385,"t":"2026-09-25T14:00:00Z","v":29933,"vw":7.308881},{"c":7.31,"h":7.37,"l":7.225,"n":730,"o":7.28,"t":"2026-09-25T14:15:00Z","v":46602,"vw":7.305914},{"c":7.37,"h":7.37,"l":7.305,"n":473,"o":7.305,"t":"2026-09-25T14:30:00Z","v":50260,"vw":7.345412},{"c":7.365,"h":7.39,"l":7.34,"n":362,"o":7.375,"t":"2026-09-25T14:45:00Z","v":19535,"vw":7.369447},{"c":7.42,"h":7.445,"l":7.36,"n":419,"o":7.36,"t":"2026-09-25T15:00:00Z","v":17629,"vw":7.406869},{"c":7.38,"h":7.425,"l":7.38,"n":294,"o":7.41,"t":"2026-09-25T15:15:00Z","v":12009,"vw":7.397339},{"c":7.335,"h":7.4,"l":7.33,"n":611,"o":7.38,"t":"2026-09-25T15:30:00Z","v":30285,"vw":7.370995},{"c":7.38,"h":7.385,"l":7.31,"n":717,"o":7.32,"t":"2026-09-25T15:45:00Z","v":44154,"vw":7.350624},{"c":7.305,"h":7.44,"l":7.3,"n":1048,"o":7.37,"t":"2026-09-25T16:00:00Z","v":65913,"vw":7.391365},{"c":7.31,"h":7.315,"l":7.265,"n":852,"o":7.3,"t":"2026-09-25T16:15:00Z","v":44479,"vw":7.293446},{"c":7.28,"h":7.315,"l":7.27,"n":673,"o":7.315,"t":"2026-09-25T16:30:00Z","v":32616,"vw":7.282471},{"c":7.285,"h":7.295,"l":7.275,"n":459,"o":7.28,"t":"2026-09-25T16:45:00Z","v":28180,"vw":7.28425},{"c":7.2501,"h":7.285,"l":7.2501,"n":487,"o":7.28,"t":"2026-09-25T17:00:00Z","v":32466,"vw":7.276521},{"c":7.23,"h":7.255,"l":7.225,"n":524,"o":7.255,"t":"2026-09-25T17:15:00Z","v":34574,"vw":7.242681},{"c":7.2399,"h":7.24,"l":7.215,"n":405,"o":7.23,"t":"2026-09-25T17:30:00Z","v":18868,"vw":7.231858},{"c":7.23,"h":7.24,"l":7.22,"n":330,"o":7.235,"t":"2026-09-25T17:45:00Z","v":13911,"vw":7.230447},{"c":7.185,"h":7.23,"l":7.15,"n":750,"o":7.23,"t":"2026-09-25T18:00:00Z","v":56541,"vw":7.185094},{"c":7.18,"h":7.21,"l":7.175,"n":398,"o":7.175,"t":"2026-09-25T18:15:00Z","v":19787,"vw":7.190335},{"c":7.205,"h":7.22,"l":7.185,"n":463,"o":7.185,"t":"2026-09-25T18:30:00Z","v":19835,"vw":7.206529},{"c":7.24,"h":7.26,"l":7.2,"n":495,"o":7.205,"t":"2026-09-25T18:45:00Z","v":22101,"vw":7.231944},{"c":7.25,"h":7.26,"l":7.23,"n":451,"o":7.25,"t":"2026-09-25T19:00:00Z","v":20963,"vw":7.245955},{"c":7.27,"h":7.295,"l":7.23,"n":700,"o":7.25,"t":"2026-09-25T19:15:00Z","v":46386,"vw":7.263789},{"c":7.31,"h":7.335,"l":7.265,"n":1335,"o":7.265,"t":"2026-09-25T19:30:00Z","v":107825,"vw":7.310472},{"c":7.28,"h":7.32,"l":7.26,"n":2336,"o":7.315,"t":"2026-09-25T19:45:00Z","v":181175,"vw":7.285747},{"c":7.3,"h":7.32,"l":7.29,"n":10,"o":7.29,"t":"2026-09-25T20:00:00Z","v":314918,"vw":7.290328},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-09-25T20:30:00Z","v":25164,"vw":7.29},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-09-28T08:00:00Z","v":153,"vw":7.31},{"c":7.225,"h":7.25,"l":7.095,"n":552,"o":7.14,"t":"2026-09-28T13:30:00Z","v":102833,"vw":7.161371},{"c":7.16,"h":7.24,"l":7.1124,"n":551,"o":7.225,"t":"2026-09-28T13:45:00Z","v":44587,"vw":7.154851},{"c":7.215,"h":7.27,"l":7.13,"n":749,"o":7.145,"t":"2026-09-28T14:00:00Z","v":53095,"vw":7.215174},{"c":7.245,"h":7.26,"l":7.2,"n":481,"o":7.215,"t":"2026-09-28T14:15:00Z","v":34158,"vw":7.233163},{"c":7.175,"h":7.245,"l":7.165,"n":455,"o":7.245,"t":"2026-09-28T14:30:00Z","v":23277,"vw":7.204683},{"c":7.325,"h":7.345,"l":7.175,"n":710,"o":7.175,"t":"2026-09-28T14:45:00Z","v":43729,"vw":7.278613},{"c":7.26,"h":7.345,"l":7.25,"n":568,"o":7.33,"t":"2026-09-28T15:00:00Z","v":32105,"vw":7.3037},{"c":7.255,"h":7.265,"l":7.22,"n":509,"o":7.26,"t":"2026-09-28T15:15:00Z","v":29977,"vw":7.247552},{"c":7.25,"h":7.295,"l":7.24,"n":412,"o":7.25,"t":"2026-09-28T15:30:00Z","v":26608,"vw":7.265164},{"c":7.225,"h":7.265,"l":7.21,"n":764,"o":7.25,"t":"2026-09-28T15:45:00Z","v":40594,"vw":7.242508},{"c":7.165,"h":7.22,"l":7.16,"n":554,"o":7.22,"t":"2026-09-28T16:00:00Z","v":28189,"vw":7.194345},{"c":7.22,"h":7.23,"l":7.165,"n":736,"o":7.165,"t":"2026-09-28T16:15:00Z","v":44861,"vw":7.205566},{"c":7.3,"h":7.32,"l":7.215,"n":759,"o":7.22,"t":"2026-09-28T16:30:00Z","v":49909,"vw":7.270621},{"c":7.285,"h":7.305,"l":7.27,"n":398,"o":7.3,"t":"2026-09-28T16:45:00Z","v":20700,"vw":7.288634},{"c":7.3,"h":7.33,"l":7.265,"n":634,"o":7.285,"t":"2026-09-28T17:00:00Z","v":37251,"vw":7.291377},{"c":7.245,"h":7.3,"l":7.225,"n":465,"o":7.3,"t":"2026-09-28T17:15:00Z","v":21439,"vw":7.244955},{"c":7.235,"h":7.2501,"l":7.22,"n":491,"o":7.245,"t":"2026-09-28T17:30:00Z","v":27040,"vw":7.23577},{"c":7.235,"h":7.245,"l":7.22,"n":429,"o":7.245,"t":"2026-09-28T17:45:00Z","v":15153,"vw":7.233374},{"c":7.275,"h":7.275,"l":7.22,"n":482,"o":7.235,"t":"2026-09-28T18:00:00Z","v":18025,"vw":7.240396},{"c":7.21,"h":7.27,"l":7.21,"n":459,"o":7.27,"t":"2026-09-28T18:15:00Z","v":28600,"vw":7.23596},{"c":7.255,"h":7.26,"l":7.21,"n":443,"o":7.215,"t":"2026-09-28T18:30:00Z","v":18627,"vw":7.237785},{"c":7.2747,"h":7.28,"l":7.22,"n":726,"o":7.25,"t":"2026-09-28T18:45:00Z","v":43511,"vw":7.251755},{"c":7.285,"h":7.295,"l":7.27,"n":448,"o":7.27,"t":"2026-09-28T19:00:00Z","v":14894,"vw":7.281844},{"c":7.235,"h":7.315,"l":7.215,"n":1105,"o":7.285,"t":"2026-09-28T19:15:00Z","v":62019,"vw":7.256811},{"c":7.215,"h":7.245,"l":7.215,"n":1131,"o":7.235,"t":"2026-09-28T19:30:00Z","v":66271,"vw":7.226221},{"c":7.3,"h":7.3,"l":7.18,"n":3110,"o":7.215,"t":"2026-09-28T19:45:00Z","v":249850,"vw":7.236481},{"c":7.28,"h":7.28,"l":7.28,"n":10,"o":7.28,"t":"2026-09-28T20:00:00Z","v":217445,"vw":7.28},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-09-29T08:15:00Z","v":100,"vw":7.2},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-09-29T12:15:00Z","v":1316,"vw":7.29},{"c":7.55,"h":7.55,"l":7.55,"n":11,"o":7.55,"t":"2026-09-29T12:30:00Z","v":302,"vw":7.55},{"c":7.27,"h":7.325,"l":7.25,"n":99,"o":7.26,"t":"2026-09-29T13:30:00Z","v":70008,"vw":7.262438},{"c":7.13,"h":7.23,"l":7.1141,"n":278,"o":7.23,"t":"2026-09-29T13:45:00Z","v":26643,"vw":7.149482},{"c":7.12,"h":7.13,"l":7.09,"n":306,"o":7.12,"t":"2026-09-29T14:00:00Z","v":11466,"vw":7.109861},{"c":7.09,"h":7.13,"l":7.03,"n":731,"o":7.13,"t":"2026-09-29T14:15:00Z","v":42100,"vw":7.085316},{"c":7.065,"h":7.08,"l":7.035,"n":668,"o":7.08,"t":"2026-09-29T14:30:00Z","v":38372,"vw":7.050084},{"c":7.07,"h":7.075,"l":7.035,"n":470,"o":7.06,"t":"2026-09-29T14:45:00Z","v":22392,"vw":7.055004},{"c":6.97,"h":7.06,"l":6.97,"n":634,"o":7.06,"t":"2026-09-29T15:00:00Z","v":71276,"vw":6.996064},{"c":6.9,"h":6.97,"l":6.9,"n":691,"o":6.965,"t":"2026-09-29T15:15:00Z","v":47258,"vw":6.927142},{"c":6.925,"h":6.95,"l":6.9,"n":717,"o":6.905,"t":"2026-09-29T15:30:00Z","v":34777,"vw":6.921587},{"c":6.93,"h":6.975,"l":6.92,"n":638,"o":6.925,"t":"2026-09-29T15:45:00Z","v":37059,"vw":6.940328},{"c":6.974,"h":7.01,"l":6.925,"n":614,"o":6.93,"t":"2026-09-29T16:00:00Z","v":33834,"vw":6.962994},{"c":6.985,"h":7.005,"l":6.965,"n":543,"o":6.97,"t":"2026-09-29T16:15:00Z","v":28118,"vw":6.982297},{"c":6.97,"h":6.985,"l":6.95,"n":608,"o":6.985,"t":"2026-09-29T16:30:00Z","v":37575,"vw":6.973434},{"c":7.025,"h":7.03,"l":6.975,"n":578,"o":6.975,"t":"2026-09-29T16:45:00Z","v":25208,"vw":7.005249},{"c":6.995,"h":7.04,"l":6.99,"n":599,"o":7.025,"t":"2026-09-29T17:00:00Z","v":29867,"vw":7.025433},{"c":7.015,"h":7.02,"l":6.97,"n":602,"o":6.995,"t":"2026-09-29T17:15:00Z","v":33022,"vw":6.998351},{"c":7.065,"h":7.07,"l":7.005,"n":649,"o":7.01,"t":"2026-09-29T17:30:00Z","v":38982,"vw":7.045364},{"c":7.035,"h":7.07,"l":7.025,"n":451,"o":7.07,"t":"2026-09-29T17:45:00Z","v":26379,"vw":7.041673},{"c":7.105,"h":7.12,"l":7.04,"n":723,"o":7.04,"t":"2026-09-29T18:00:00Z","v":38798,"vw":7.082505},{"c":7.12,"h":7.13,"l":7.08,"n":572,"o":7.1,"t":"2026-09-29T18:15:00Z","v":34841,"vw":7.097363},{"c":7.115,"h":7.125,"l":7.095,"n":702,"o":7.115,"t":"2026-09-29T18:30:00Z","v":37611,"vw":7.108054},{"c":7.11,"h":7.135,"l":7.105,"n":467,"o":7.115,"t":"2026-09-29T18:45:00Z","v":25730,"vw":7.11514},{"c":7.135,"h":7.14,"l":7.11,"n":598,"o":7.1143,"t":"2026-09-29T19:00:00Z","v":30877,"vw":7.121276},{"c":7.125,"h":7.175,"l":7.125,"n":772,"o":7.13,"t":"2026-09-29T19:15:00Z","v":47039,"vw":7.145134},{"c":7.095,"h":7.125,"l":7.09,"n":1084,"o":7.125,"t":"2026-09-29T19:30:00Z","v":55940,"vw":7.109082},{"c":7.17,"h":7.17,"l":7.09,"n":2416,"o":7.09,"t":"2026-09-29T19:45:00Z","v":149035,"vw":7.143014},{"c":7.16,"h":7.16,"l":7.16,"n":7,"o":7.16,"t":"2026-09-29T20:00:00Z","v":253167,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-29T20:15:00Z","v":4094,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-29T20:30:00Z","v":50328,"vw":7.16},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-30T12:15:00Z","v":100,"vw":7.3},{"c":7.3297,"h":7.3297,"l":7.3297,"n":1,"o":7.3297,"t":"2026-09-30T12:30:00Z","v":300,"vw":7.3297},{"c":7.41,"h":7.41,"l":7.31,"n":12,"o":7.41,"t":"2026-09-30T13:15:00Z","v":2616,"vw":7.382744},{"c":7.2,"h":7.35,"l":7.16,"n":340,"o":7.24,"t":"2026-09-30T13:30:00Z","v":80916,"vw":7.241396},{"c":7.21,"h":7.275,"l":7.2,"n":303,"o":7.22,"t":"2026-09-30T13:45:00Z","v":23211,"vw":7.24263},{"c":7.37,"h":7.38,"l":7.18,"n":465,"o":7.21,"t":"2026-09-30T14:00:00Z","v":33717,"vw":7.27185},{"c":7.3776,"h":7.44,"l":7.31,"n":542,"o":7.37,"t":"2026-09-30T14:15:00Z","v":100029,"vw":7.372058},{"c":7.375,"h":7.405,"l":7.345,"n":543,"o":7.37,"t":"2026-09-30T14:30:00Z","v":35280,"vw":7.371446},{"c":7.42,"h":7.46,"l":7.38,"n":425,"o":7.38,"t":"2026-09-30T14:45:00Z","v":39240,"vw":7.439685},{"c":7.455,"h":7.46,"l":7.415,"n":344,"o":7.42,"t":"2026-09-30T15:00:00Z","v":19868,"vw":7.431124},{"c":7.48,"h":7.505,"l":7.42,"n":632,"o":7.455,"t":"2026-09-30T15:15:00Z","v":40427,"vw":7.471131},{"c":7.4,"h":7.54,"l":7.39,"n":720,"o":7.48,"t":"2026-09-30T15:30:00Z","v":52950,"vw":7.462308},{"c":7.405,"h":7.405,"l":7.375,"n":321,"o":7.405,"t":"2026-09-30T15:45:00Z","v":15428,"vw":7.388474},{"c":7.335,"h":7.405,"l":7.335,"n":366,"o":7.405,"t":"2026-09-30T16:00:00Z","v":23803,"vw":7.377905},{"c":7.34,"h":7.355,"l":7.305,"n":430,"o":7.33,"t":"2026-09-30T16:15:00Z","v":25932,"vw":7.335686},{"c":7.315,"h":7.345,"l":7.29,"n":408,"o":7.345,"t":"2026-09-30T16:30:00Z","v":27191,"vw":7.321898},{"c":7.26,"h":7.32,"l":7.255,"n":402,"o":7.315,"t":"2026-09-30T16:45:00Z","v":26238,"vw":7.295198},{"c":7.2385,"h":7.26,"l":7.225,"n":358,"o":7.26,"t":"2026-09-30T17:00:00Z","v":19564,"vw":7.240065},{"c":7.19,"h":7.2308,"l":7.19,"n":313,"o":7.2308,"t":"2026-09-30T17:15:00Z","v":17152,"vw":7.210755},{"c":7.225,"h":7.245,"l":7.19,"n":459,"o":7.195,"t":"2026-09-30T17:30:00Z","v":29217,"vw":7.22467},{"c":7.195,"h":7.22,"l":7.18,"n":341,"o":7.22,"t":"2026-09-30T17:45:00Z","v":16994,"vw":7.203736},{"c":7.175,"h":7.195,"l":7.17,"n":342,"o":7.19,"t":"2026-09-30T18:00:00Z","v":22997,"vw":7.185078},{"c":7.19,"h":7.2092,"l":7.17,"n":317,"o":7.175,"t":"2026-09-30T18:15:00Z","v":13855,"vw":7.189576},{"c":7.235,"h":7.255,"l":7.195,"n":551,"o":7.195,"t":"2026-09-30T18:30:00Z","v":30150,"vw":7.224341},{"c":7.205,"h":7.235,"l":7.2,"n":378,"o":7.235,"t":"2026-09-30T18:45:00Z","v":23138,"vw":7.222536},{"c":7.295,"h":7.295,"l":7.195,"n":712,"o":7.205,"t":"2026-09-30T19:00:00Z","v":42308,"vw":7.226651},{"c":7.28,"h":7.295,"l":7.27,"n":565,"o":7.29,"t":"2026-09-30T19:15:00Z","v":33746,"vw":7.278767},{"c":7.225,"h":7.285,"l":7.225,"n":767,"o":7.285,"t":"2026-09-30T19:30:00Z","v":43638,"vw":7.260405},{"c":7.215,"h":7.32,"l":7.21,"n":2700,"o":7.22,"t":"2026-09-30T19:45:00Z","v":212523,"vw":7.246952},{"c":7.23,"h":7.25,"l":7.23,"n":9,"o":7.23,"t":"2026-09-30T20:00:00Z","v":547778,"vw":7.230131},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-30T20:15:00Z","v":100656,"vw":7.23},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-01T08:00:00Z","v":100,"vw":7.26},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-01T13:15:00Z","v":250,"vw":7.25},{"c":7.17,"h":7.245,"l":7.085,"n":498,"o":7.14,"t":"2026-10-01T13:30:00Z","v":41030,"vw":7.168866},{"c":7.04,"h":7.1799,"l":7.04,"n":603,"o":7.175,"t":"2026-10-01T13:45:00Z","v":55872,"vw":7.128954},{"c":7.11,"h":7.115,"l":7.01,"n":346,"o":7.04,"t":"2026-10-01T14:00:00Z","v":20129,"vw":7.058495},{"c":7.055,"h":7.115,"l":7.055,"n":256,"o":7.11,"t":"2026-10-01T14:15:00Z","v":15758,"vw":7.079841},{"c":7.02,"h":7.055,"l":6.98,"n":523,"o":7.05,"t":"2026-10-01T14:30:00Z","v":43742,"vw":7.009749},{"c":7,"h":7.035,"l":6.96,"n":573,"o":7.025,"t":"2026-10-01T14:45:00Z","v":41544,"vw":6.993456},{"c":6.975,"h":7.0064,"l":6.935,"n":521,"o":7.0064,"t":"2026-10-01T15:00:00Z","v":31924,"vw":6.976725},{"c":6.95,"h":6.99,"l":6.935,"n":375,"o":6.975,"t":"2026-10-01T15:15:00Z","v":21715,"vw":6.962079},{"c":6.965,"h":6.99,"l":6.91,"n":478,"o":6.945,"t":"2026-10-01T15:30:00Z","v":25139,"vw":6.952623},{"c":7.015,"h":7.015,"l":6.965,"n":396,"o":6.965,"t":"2026-10-01T15:45:00Z","v":28347,"vw":7.00346},{"c":6.97,"h":7.04,"l":6.97,"n":465,"o":7.02,"t":"2026-10-01T16:00:00Z","v":32660,"vw":7.015948},{"c":7.13,"h":7.155,"l":6.96,"n":647,"o":6.97,"t":"2026-10-01T16:15:00Z","v":58058,"vw":7.05926},{"c":7.085,"h":7.155,"l":7.07,"n":402,"o":7.135,"t":"2026-10-01T16:30:00Z","v":28846,"vw":7.120666},{"c":7.115,"h":7.135,"l":7.085,"n":385,"o":7.085,"t":"2026-10-01T16:45:00Z","v":20487,"vw":7.110336},{"c":7.115,"h":7.145,"l":7.095,"n":752,"o":7.11,"t":"2026-10-01T17:00:00Z","v":65069,"vw":7.125277},{"c":7.2,"h":7.205,"l":7.11,"n":406,"o":7.11,"t":"2026-10-01T17:15:00Z","v":26112,"vw":7.16935},{"c":7.19,"h":7.235,"l":7.18,"n":553,"o":7.2,"t":"2026-10-01T17:30:00Z","v":39708,"vw":7.20442},{"c":7.135,"h":7.2,"l":7.115,"n":585,"o":7.2,"t":"2026-10-01T17:45:00Z","v":40968,"vw":7.146955},{"c":7.105,"h":7.135,"l":7.095,"n":521,"o":7.135,"t":"2026-10-01T18:00:00Z","v":29998,"vw":7.114185},{"c":7.105,"h":7.145,"l":7.105,"n":523,"o":7.11,"t":"2026-10-01T18:15:00Z","v":25848,"vw":7.123476},{"c":7.065,"h":7.115,"l":7.06,"n":529,"o":7.11,"t":"2026-10-01T18:30:00Z","v":29218,"vw":7.090274},{"c":7.055,"h":7.075,"l":7.03,"n":576,"o":7.065,"t":"2026-10-01T18:45:00Z","v":54915,"vw":7.047737},{"c":7.075,"h":7.08,"l":7.055,"n":455,"o":7.06,"t":"2026-10-01T19:00:00Z","v":40947,"vw":7.070414},{"c":7.035,"h":7.08,"l":7.01,"n":644,"o":7.075,"t":"2026-10-01T19:15:00Z","v":44074,"vw":7.043794},{"c":7.015,"h":7.075,"l":6.97,"n":1155,"o":7.035,"t":"2026-10-01T19:30:00Z","v":101961,"vw":7.021532},{"c":6.98,"h":7.01,"l":6.93,"n":2839,"o":7.01,"t":"2026-10-01T19:45:00Z","v":285830,"vw":6.975249},{"c":6.98,"h":6.98,"l":6.98,"n":11,"o":6.98,"t":"2026-10-01T20:00:00Z","v":323359,"vw":6.98},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-01T22:00:00Z","v":400,"vw":6.95},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-02T11:00:00Z","v":445,"vw":6.97},{"c":7,"h":7.11,"l":7,"n":11,"o":7.11,"t":"2026-10-02T11:30:00Z","v":643,"vw":7.069401},{"c":6.96,"h":7.26,"l":6.96,"n":294,"o":7.14,"t":"2026-10-02T13:30:00Z","v":70813,"vw":7.099268},{"c":6.98,"h":7.025,"l":6.91,"n":359,"o":6.96,"t":"2026-10-02T13:45:00Z","v":51853,"vw":6.95639},{"c":7.08,"h":7.08,"l":6.94,"n":361,"o":6.98,"t":"2026-10-02T14:00:00Z","v":25639,"vw":6.986493},{"c":7.01,"h":7.09,"l":7,"n":303,"o":7.09,"t":"2026-10-02T14:15:00Z","v":15444,"vw":7.047323},{"c":6.99,"h":7.015,"l":6.97,"n":306,"o":7.005,"t":"2026-10-02T14:30:00Z","v":19311,"vw":6.996199},{"c":7.02,"h":7.03,"l":6.98,"n":393,"o":6.98,"t":"2026-10-02T14:45:00Z","v":26736,"vw":7.008408},{"c":6.935,"h":7.025,"l":6.92,"n":493,"o":7.02,"t":"2026-10-02T15:00:00Z","v":33827,"vw":6.967779},{"c":6.895,"h":6.945,"l":6.88,"n":509,"o":6.93,"t":"2026-10-02T15:15:00Z","v":30623,"vw":6.905056},{"c":6.905,"h":6.945,"l":6.89,"n":433,"o":6.895,"t":"2026-10-02T15:30:00Z","v":47238,"vw":6.916121},{"c":6.925,"h":6.945,"l":6.9007,"n":448,"o":6.91,"t":"2026-10-02T15:45:00Z","v":26221,"vw":6.923756},{"c":6.895,"h":6.94,"l":6.895,"n":414,"o":6.93,"t":"2026-10-02T16:00:00Z","v":24231,"vw":6.919378},{"c":6.905,"h":6.92,"l":6.89,"n":231,"o":6.9,"t":"2026-10-02T16:15:00Z","v":12809,"vw":6.903112},{"c":6.915,"h":6.935,"l":6.905,"n":323,"o":6.91,"t":"2026-10-02T16:30:00Z","v":17546,"vw":6.91995},{"c":6.92,"h":6.92,"l":6.895,"n":220,"o":6.915,"t":"2026-10-02T16:45:00Z","v":14325,"vw":6.910628},{"c":6.89,"h":6.925,"l":6.89,"n":313,"o":6.92,"t":"2026-10-02T17:00:00Z","v":14817,"vw":6.900477},{"c":6.865,"h":6.895,"l":6.86,"n":314,"o":6.895,"t":"2026-10-02T17:15:00Z","v":17754,"vw":6.876002},{"c":6.875,"h":6.88,"l":6.8601,"n":302,"o":6.865,"t":"2026-10-02T17:30:00Z","v":15686,"vw":6.868645},{"c":6.89,"h":6.89,"l":6.865,"n":265,"o":6.875,"t":"2026-10-02T17:45:00Z","v":12175,"vw":6.8747},{"c":6.835,"h":6.885,"l":6.825,"n":372,"o":6.88,"t":"2026-10-02T18:00:00Z","v":21835,"vw":6.848955},{"c":6.805,"h":6.83,"l":6.78,"n":496,"o":6.83,"t":"2026-10-02T18:15:00Z","v":41824,"vw":6.799829},{"c":6.79,"h":6.82,"l":6.79,"n":310,"o":6.805,"t":"2026-10-02T18:30:00Z","v":13775,"vw":6.805589},{"c":6.795,"h":6.82,"l":6.79,"n":373,"o":6.8,"t":"2026-10-02T18:45:00Z","v":24354,"vw":6.805295},{"c":6.805,"h":6.815,"l":6.795,"n":265,"o":6.8,"t":"2026-10-02T19:00:00Z","v":15029,"vw":6.807389},{"c":6.815,"h":6.82,"l":6.79,"n":491,"o":6.8,"t":"2026-10-02T19:15:00Z","v":26701,"vw":6.8041},{"c":6.825,"h":6.85,"l":6.815,"n":556,"o":6.82,"t":"2026-10-02T19:30:00Z","v":39354,"vw":6.830515},{"c":6.86,"h":6.895,"l":6.815,"n":1988,"o":6.825,"t":"2026-10-02T19:45:00Z","v":187003,"vw":6.859322},{"c":6.89,"h":6.9,"l":6.85,"n":15,"o":6.85,"t":"2026-10-02T20:00:00Z","v":141352,"vw":6.851475},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-02T20:15:00Z","v":201312,"vw":6.85},{"c":6.7058,"h":6.7058,"l":6.7058,"n":1,"o":6.7058,"t":"2026-10-05T11:00:00Z","v":995,"vw":6.7058},{"c":6.84,"h":6.91,"l":6.77,"n":466,"o":6.88,"t":"2026-10-05T13:30:00Z","v":39249,"vw":6.845857},{"c":6.91,"h":6.93,"l":6.84,"n":654,"o":6.845,"t":"2026-10-05T13:45:00Z","v":64514,"vw":6.886142},{"c":6.94,"h":6.965,"l":6.915,"n":405,"o":6.92,"t":"2026-10-05T14:00:00Z","v":23354,"vw":6.944039},{"c":6.87,"h":6.94,"l":6.84,"n":728,"o":6.94,"t":"2026-10-05T14:15:00Z","v":55406,"vw":6.879581},{"c":6.845,"h":6.865,"l":6.8,"n":594,"o":6.865,"t":"2026-10-05T14:30:00Z","v":39438,"vw":6.831074},{"c":6.885,"h":6.935,"l":6.84,"n":370,"o":6.84,"t":"2026-10-05T14:45:00Z","v":20305,"vw":6.877478},{"c":6.92,"h":6.96,"l":6.865,"n":689,"o":6.88,"t":"2026-10-05T15:00:00Z","v":60030,"vw":6.928948},{"c":6.95,"h":6.95,"l":6.905,"n":367,"o":6.925,"t":"2026-10-05T15:15:00Z","v":16091,"vw":6.92184},{"c":6.9573,"h":6.97,"l":6.945,"n":184,"o":6.95,"t":"2026-10-05T15:30:00Z","v":8951,"vw":6.957722},{"c":6.98,"h":7.005,"l":6.94,"n":213,"o":6.955,"t":"2026-10-05T15:45:00Z","v":7981,"vw":6.96676},{"c":7.07,"h":7.07,"l":6.985,"n":530,"o":6.985,"t":"2026-10-05T16:00:00Z","v":36245,"vw":7.037401},{"c":7.125,"h":7.125,"l":7.06,"n":300,"o":7.065,"t":"2026-10-05T16:15:00Z","v":25027,"vw":7.080851},{"c":7.13,"h":7.135,"l":7.09,"n":540,"o":7.13,"t":"2026-10-05T16:30:00Z","v":33451,"vw":7.107825},{"c":7.12,"h":7.14,"l":7.12,"n":196,"o":7.13,"t":"2026-10-05T16:45:00Z","v":7853,"vw":7.130563},{"c":7.09,"h":7.12,"l":7.085,"n":360,"o":7.115,"t":"2026-10-05T17:00:00Z","v":23671,"vw":7.096617},{"c":7.125,"h":7.125,"l":7.06,"n":652,"o":7.09,"t":"2026-10-05T17:15:00Z","v":58115,"vw":7.085502},{"c":7.1354,"h":7.1354,"l":7.105,"n":523,"o":7.125,"t":"2026-10-05T17:30:00Z","v":40623,"vw":7.118174},{"c":7.12,"h":7.145,"l":7.11,"n":299,"o":7.14,"t":"2026-10-05T17:45:00Z","v":15695,"vw":7.120641},{"c":7.11,"h":7.13,"l":7.105,"n":399,"o":7.125,"t":"2026-10-05T18:00:00Z","v":29235,"vw":7.120985},{"c":7.12,"h":7.145,"l":7.11,"n":364,"o":7.11,"t":"2026-10-05T18:15:00Z","v":22145,"vw":7.126168},{"c":7.145,"h":7.17,"l":7.13,"n":380,"o":7.13,"t":"2026-10-05T18:30:00Z","v":18864,"vw":7.150841},{"c":7.165,"h":7.165,"l":7.145,"n":283,"o":7.15,"t":"2026-10-05T18:45:00Z","v":15577,"vw":7.150639},{"c":7.18,"h":7.205,"l":7.155,"n":356,"o":7.16,"t":"2026-10-05T19:00:00Z","v":22118,"vw":7.179168},{"c":7.185,"h":7.195,"l":7.175,"n":638,"o":7.18,"t":"2026-10-05T19:15:00Z","v":55516,"vw":7.18251},{"c":7.075,"h":7.18,"l":7.075,"n":1097,"o":7.18,"t":"2026-10-05T19:30:00Z","v":105107,"vw":7.141851},{"c":7.08,"h":7.085,"l":7.035,"n":2894,"o":7.075,"t":"2026-10-05T19:45:00Z","v":233091,"vw":7.062392},{"c":7.06,"h":7.06,"l":7.06,"n":8,"o":7.06,"t":"2026-10-05T20:00:00Z","v":276700,"vw":7.06},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-05T22:00:00Z","v":400,"vw":7.15},{"c":7.87,"h":7.87,"l":7.79,"n":4,"o":7.79,"t":"2026-10-06T08:15:00Z","v":455,"vw":7.847778},{"c":7.12,"h":7.17,"l":7.12,"n":2,"o":7.17,"t":"2026-10-06T09:00:00Z","v":200,"vw":7.145},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-06T10:30:00Z","v":451,"vw":7.04},{"c":6.934,"h":7.11,"l":6.89,"n":253,"o":7.11,"t":"2026-10-06T13:30:00Z","v":28228,"vw":7.014212},{"c":6.88,"h":6.945,"l":6.82,"n":273,"o":6.93,"t":"2026-10-06T13:45:00Z","v":61594,"vw":6.883616},{"c":6.7,"h":6.93,"l":6.67,"n":839,"o":6.87,"t":"2026-10-06T14:00:00Z","v":89732,"vw":6.804308},{"c":6.71,"h":6.77,"l":6.65,"n":544,"o":6.71,"t":"2026-10-06T14:15:00Z","v":82048,"vw":6.703809},{"c":6.7479,"h":6.75,"l":6.695,"n":336,"o":6.71,"t":"2026-10-06T14:30:00Z","v":32100,"vw":6.718363},{"c":6.9079,"h":6.9179,"l":6.75,"n":317,"o":6.75,"t":"2026-10-06T14:45:00Z","v":21025,"vw":6.814528},{"c":6.95,"h":6.96,"l":6.88,"n":340,"o":6.89,"t":"2026-10-06T15:00:00Z","v":21873,"vw":6.934681},{"c":7.06,"h":7.09,"l":6.94,"n":665,"o":6.94,"t":"2026-10-06T15:15:00Z","v":46727,"vw":7.028893},{"c":7.055,"h":7.09,"l":7.04,"n":413,"o":7.09,"t":"2026-10-06T15:30:00Z","v":26313,"vw":7.062235},{"c":6.985,"h":7.045,"l":6.975,"n":246,"o":7.045,"t":"2026-10-06T15:45:00Z","v":15585,"vw":6.996233},{"c":6.97,"h":6.995,"l":6.96,"n":309,"o":6.99,"t":"2026-10-06T16:00:00Z","v":19057,"vw":6.971381},{"c":6.965,"h":6.965,"l":6.955,"n":252,"o":6.96,"t":"2026-10-06T16:15:00Z","v":12905,"vw":6.961939},{"c":6.905,"h":6.975,"l":6.905,"n":269,"o":6.97,"t":"2026-10-06T16:30:00Z","v":16656,"vw":6.946268},{"c":6.935,"h":6.945,"l":6.8917,"n":500,"o":6.9,"t":"2026-10-06T16:45:00Z","v":30470,"vw":6.917247},{"c":6.91,"h":6.95,"l":6.905,"n":506,"o":6.935,"t":"2026-10-06T17:00:00Z","v":51126,"vw":6.914237},{"c":6.875,"h":6.91,"l":6.86,"n":385,"o":6.905,"t":"2026-10-06T17:15:00Z","v":37659,"vw":6.885959},{"c":6.915,"h":6.915,"l":6.875,"n":338,"o":6.875,"t":"2026-10-06T17:30:00Z","v":30296,"vw":6.905507},{"c":6.925,"h":6.935,"l":6.915,"n":214,"o":6.915,"t":"2026-10-06T17:45:00Z","v":11356,"vw":6.923447},{"c":6.935,"h":6.935,"l":6.915,"n":218,"o":6.92,"t":"2026-10-06T18:00:00Z","v":10510,"vw":6.923659},{"c":6.965,"h":6.97,"l":6.94,"n":455,"o":6.94,"t":"2026-10-06T18:15:00Z","v":24546,"vw":6.954139},{"c":6.945,"h":6.965,"l":6.945,"n":268,"o":6.9607,"t":"2026-10-06T18:30:00Z","v":17758,"vw":6.957824},{"c":6.96,"h":6.97,"l":6.945,"n":244,"o":6.945,"t":"2026-10-06T18:45:00Z","v":12841,"vw":6.962944},{"c":6.915,"h":6.955,"l":6.895,"n":273,"o":6.955,"t":"2026-10-06T19:00:00Z","v":25118,"vw":6.91174},{"c":6.9106,"h":6.9199,"l":6.895,"n":488,"o":6.915,"t":"2026-10-06T19:15:00Z","v":53872,"vw":6.906462},{"c":6.83,"h":6.92,"l":6.83,"n":665,"o":6.92,"t":"2026-10-06T19:30:00Z","v":52965,"vw":6.87208},{"c":6.915,"h":6.92,"l":6.825,"n":1746,"o":6.83,"t":"2026-10-06T19:45:00Z","v":136397,"vw":6.869995},{"c":6.92,"h":6.93,"l":6.92,"n":19,"o":6.92,"t":"2026-10-06T20:00:00Z","v":205694,"vw":6.920005},{"c":6.924,"h":6.924,"l":6.924,"n":2,"o":6.924,"t":"2026-10-06T20:30:00Z","v":206,"vw":6.924},{"c":6.924,"h":6.924,"l":6.924,"n":5,"o":6.924,"t":"2026-10-06T20:45:00Z","v":500,"vw":6.924},{"c":6.9,"h":7.51,"l":6.9,"n":21,"o":7.34,"t":"2026-10-07T08:00:00Z","v":1434,"vw":7.378185},{"c":6.82,"h":6.83,"l":6.69,"n":191,"o":6.76,"t":"2026-10-07T13:30:00Z","v":20755,"vw":6.775988},{"c":6.83,"h":6.86,"l":6.8,"n":243,"o":6.83,"t":"2026-10-07T13:45:00Z","v":15902,"vw":6.839783},{"c":6.82,"h":6.89,"l":6.82,"n":259,"o":6.835,"t":"2026-10-07T14:00:00Z","v":13541,"vw":6.850271},{"c":6.85,"h":6.855,"l":6.8,"n":267,"o":6.825,"t":"2026-10-07T14:15:00Z","v":14189,"vw":6.824112},{"c":6.92,"h":6.94,"l":6.84,"n":286,"o":6.845,"t":"2026-10-07T14:30:00Z","v":20468,"vw":6.913695},{"c":6.92,"h":6.975,"l":6.905,"n":175,"o":6.91,"t":"2026-10-07T14:45:00Z","v":13745,"vw":6.950124},{"c":6.9,"h":6.925,"l":6.87,"n":297,"o":6.92,"t":"2026-10-07T15:00:00Z","v":19984,"vw":6.894407},{"c":6.91,"h":6.92,"l":6.905,"n":182,"o":6.91,"t":"2026-10-07T15:15:00Z","v":9639,"vw":6.913553},{"c":6.865,"h":6.92,"l":6.865,"n":220,"o":6.92,"t":"2026-10-07T15:30:00Z","v":10570,"vw":6.909018},{"c":6.9,"h":6.9,"l":6.86,"n":181,"o":6.86,"t":"2026-10-07T15:45:00Z","v":12345,"vw":6.880191},{"c":6.88,"h":6.91,"l":6.88,"n":126,"o":6.91,"t":"2026-10-07T16:00:00Z","v":7938,"vw":6.896287},{"c":6.965,"h":6.975,"l":6.8702,"n":262,"o":6.875,"t":"2026-10-07T16:15:00Z","v":37948,"vw":6.907736},{"c":6.91,"h":6.955,"l":6.91,"n":124,"o":6.955,"t":"2026-10-07T16:30:00Z","v":9357,"vw":6.935524},{"c":6.89,"h":6.915,"l":6.89,"n":279,"o":6.905,"t":"2026-10-07T16:45:00Z","v":19100,"vw":6.907534},{"c":6.905,"h":6.93,"l":6.89,"n":178,"o":6.89,"t":"2026-10-07T17:00:00Z","v":10256,"vw":6.902145},{"c":6.85,"h":6.89,"l":6.85,"n":185,"o":6.885,"t":"2026-10-07T17:15:00Z","v":10094,"vw":6.864005},{"c":6.88,"h":6.88,"l":6.85,"n":165,"o":6.85,"t":"2026-10-07T17:30:00Z","v":8841,"vw":6.864035},{"c":6.835,"h":6.875,"l":6.83,"n":137,"o":6.875,"t":"2026-10-07T17:45:00Z","v":5822,"vw":6.847252},{"c":6.855,"h":6.865,"l":6.83,"n":242,"o":6.835,"t":"2026-10-07T18:00:00Z","v":12926,"vw":6.849959},{"c":6.885,"h":6.885,"l":6.855,"n":258,"o":6.86,"t":"2026-10-07T18:15:00Z","v":13790,"vw":6.866261},{"c":6.865,"h":6.895,"l":6.86,"n":152,"o":6.885,"t":"2026-10-07T18:30:00Z","v":7940,"vw":6.879749},{"c":6.855,"h":6.865,"l":6.855,"n":180,"o":6.865,"t":"2026-10-07T18:45:00Z","v":11447,"vw":6.86069},{"c":6.835,"h":6.855,"l":6.83,"n":182,"o":6.851,"t":"2026-10-07T19:00:00Z","v":16621,"vw":6.837897},{"c":6.825,"h":6.835,"l":6.785,"n":302,"o":6.83,"t":"2026-10-07T19:15:00Z","v":20702,"vw":6.804485},{"c":6.83,"h":6.84,"l":6.815,"n":499,"o":6.825,"t":"2026-10-07T19:30:00Z","v":28997,"vw":6.824871},{"c":6.85,"h":6.87,"l":6.825,"n":1150,"o":6.83,"t":"2026-10-07T19:45:00Z","v":70852,"vw":6.848724},{"c":6.85,"h":6.85,"l":6.85,"n":17,"o":6.85,"t":"2026-10-07T20:00:00Z","v":275240,"vw":6.85},{"c":6.759,"h":6.759,"l":6.759,"n":1,"o":6.759,"t":"2026-10-08T12:30:00Z","v":250,"vw":6.759},{"c":6.72,"h":6.77,"l":6.66,"n":220,"o":6.75,"t":"2026-10-08T13:30:00Z","v":23416,"vw":6.724995},{"c":6.68,"h":6.73,"l":6.68,"n":241,"o":6.72,"t":"2026-10-08T13:45:00Z","v":16928,"vw":6.711184},{"c":6.72,"h":6.73,"l":6.66,"n":372,"o":6.69,"t":"2026-10-08T14:00:00Z","v":23832,"vw":6.68424},{"c":6.69,"h":6.72,"l":6.65,"n":554,"o":6.71,"t":"2026-10-08T14:15:00Z","v":48118,"vw":6.680061},{"c":6.68,"h":6.735,"l":6.66,"n":400,"o":6.69,"t":"2026-10-08T14:30:00Z","v":33815,"vw":6.703914},{"c":6.64,"h":6.685,"l":6.64,"n":367,"o":6.68,"t":"2026-10-08T14:45:00Z","v":23445,"vw":6.659884},{"c":6.68,"h":6.685,"l":6.635,"n":400,"o":6.635,"t":"2026-10-08T15:00:00Z","v":25517,"vw":6.656171},{"c":6.69,"h":6.74,"l":6.68,"n":472,"o":6.68,"t":"2026-10-08T15:15:00Z","v":42197,"vw":6.715087},{"c":6.67,"h":6.695,"l":6.65,"n":349,"o":6.69,"t":"2026-10-08T15:30:00Z","v":16279,"vw":6.67109},{"c":6.65,"h":6.67,"l":6.64,"n":218,"o":6.6535,"t":"2026-10-08T15:45:00Z","v":9768,"vw":6.647695},{"c":6.665,"h":6.68,"l":6.64,"n":237,"o":6.655,"t":"2026-10-08T16:00:00Z","v":12947,"vw":6.655746},{"c":6.725,"h":6.735,"l":6.665,"n":462,"o":6.665,"t":"2026-10-08T16:15:00Z","v":30987,"vw":6.706999},{"c":6.73,"h":6.735,"l":6.7,"n":240,"o":6.72,"t":"2026-10-08T16:30:00Z","v":14939,"vw":6.714193},{"c":6.82,"h":6.825,"l":6.7,"n":311,"o":6.725,"t":"2026-10-08T16:45:00Z","v":19711,"vw":6.746862},{"c":6.8,"h":6.84,"l":6.785,"n":613,"o":6.81,"t":"2026-10-08T17:00:00Z","v":43871,"vw":6.808633},{"c":6.8,"h":6.845,"l":6.77,"n":451,"o":6.8,"t":"2026-10-08T17:15:00Z","v":29662,"vw":6.807472},{"c":6.825,"h":6.845,"l":6.79,"n":386,"o":6.8,"t":"2026-10-08T17:30:00Z","v":20259,"vw":6.814389},{"c":6.81,"h":6.835,"l":6.79,"n":368,"o":6.825,"t":"2026-10-08T17:45:00Z","v":21759,"vw":6.814449},{"c":6.86,"h":6.86,"l":6.795,"n":421,"o":6.815,"t":"2026-10-08T18:00:00Z","v":21676,"vw":6.819597},{"c":6.86,"h":6.87,"l":6.83,"n":210,"o":6.87,"t":"2026-10-08T18:15:00Z","v":12490,"vw":6.851717},{"c":6.865,"h":6.88,"l":6.84,"n":405,"o":6.86,"t":"2026-10-08T18:30:00Z","v":23273,"vw":6.856175},{"c":6.83,"h":6.865,"l":6.82,"n":420,"o":6.86,"t":"2026-10-08T18:45:00Z","v":18881,"vw":6.844931},{"c":6.865,"h":6.87,"l":6.82,"n":391,"o":6.83,"t":"2026-10-08T19:00:00Z","v":18155,"vw":6.850907},{"c":6.82,"h":6.865,"l":6.81,"n":572,"o":6.865,"t":"2026-10-08T19:15:00Z","v":38493,"vw":6.837174},{"c":6.82,"h":6.825,"l":6.81,"n":751,"o":6.825,"t":"2026-10-08T19:30:00Z","v":47308,"vw":6.818831},{"c":6.815,"h":6.85,"l":6.79,"n":1635,"o":6.82,"t":"2026-10-08T19:45:00Z","v":156952,"vw":6.820717},{"c":6.82,"h":6.82,"l":6.82,"n":11,"o":6.82,"t":"2026-10-08T20:00:00Z","v":506261,"vw":6.82},{"c":7.21,"h":7.21,"l":7.02,"n":23,"o":7.02,"t":"2026-10-09T08:00:00Z","v":1502,"vw":7.133333},{"c":6.81,"h":6.8748,"l":6.775,"n":290,"o":6.81,"t":"2026-10-09T13:30:00Z","v":25181,"vw":6.828011},{"c":6.94,"h":6.94,"l":6.81,"n":208,"o":6.81,"t":"2026-10-09T13:45:00Z","v":13781,"vw":6.867637},{"c":7.005,"h":7.045,"l":6.94,"n":366,"o":6.94,"t":"2026-10-09T14:00:00Z","v":17372,"vw":6.996698},{"c":6.95,"h":7.03,"l":6.914,"n":531,"o":7.01,"t":"2026-10-09T14:15:00Z","v":34686,"vw":6.962374},{"c":6.82,"h":6.945,"l":6.82,"n":390,"o":6.945,"t":"2026-10-09T14:30:00Z","v":26229,"vw":6.869659},{"c":6.835,"h":6.845,"l":6.755,"n":396,"o":6.825,"t":"2026-10-09T14:45:00Z","v":24010,"vw":6.812479},{"c":6.85,"h":6.875,"l":6.825,"n":318,"o":6.83,"t":"2026-10-09T15:00:00Z","v":17871,"vw":6.850674},{"c":6.88,"h":6.88,"l":6.845,"n":383,"o":6.85,"t":"2026-10-09T15:15:00Z","v":18648,"vw":6.859988},{"c":6.92,"h":6.925,"l":6.885,"n":305,"o":6.885,"t":"2026-10-09T15:30:00Z","v":13619,"vw":6.909959},{"c":6.925,"h":6.945,"l":6.895,"n":277,"o":6.925,"t":"2026-10-09T15:45:00Z","v":12613,"vw":6.922773},{"c":6.915,"h":6.93,"l":6.91,"n":252,"o":6.92,"t":"2026-10-09T16:00:00Z","v":10507,"vw":6.920061},{"c":6.955,"h":6.955,"l":6.915,"n":293,"o":6.915,"t":"2026-10-09T16:15:00Z","v":16378,"vw":6.937716},{"c":6.92,"h":6.965,"l":6.915,"n":339,"o":6.955,"t":"2026-10-09T16:30:00Z","v":25713,"vw":6.939588},{"c":6.945,"h":6.96,"l":6.92,"n":240,"o":6.92,"t":"2026-10-09T16:45:00Z","v":12090,"vw":6.947063},{"c":6.955,"h":6.955,"l":6.935,"n":266,"o":6.945,"t":"2026-10-09T17:00:00Z","v":16251,"vw":6.94853},{"c":6.945,"h":6.975,"l":6.945,"n":293,"o":6.955,"t":"2026-10-09T17:15:00Z","v":25985,"vw":6.958875},{"c":6.945,"h":6.965,"l":6.94,"n":227,"o":6.95,"t":"2026-10-09T17:30:00Z","v":11375,"vw":6.954972},{"c":6.905,"h":6.945,"l":6.905,"n":228,"o":6.945,"t":"2026-10-09T17:45:00Z","v":10631,"vw":6.922192},{"c":6.91,"h":6.915,"l":6.895,"n":227,"o":6.91,"t":"2026-10-09T18:00:00Z","v":11341,"vw":6.90735},{"c":6.925,"h":6.935,"l":6.91,"n":178,"o":6.91,"t":"2026-10-09T18:15:00Z","v":9714,"vw":6.92458},{"c":6.945,"h":6.945,"l":6.925,"n":238,"o":6.925,"t":"2026-10-09T18:30:00Z","v":14699,"vw":6.937123},{"c":6.94,"h":6.995,"l":6.935,"n":291,"o":6.945,"t":"2026-10-09T18:45:00Z","v":14248,"vw":6.960751},{"c":6.925,"h":6.935,"l":6.915,"n":174,"o":6.93,"t":"2026-10-09T19:00:00Z","v":8713,"vw":6.925179},{"c":6.865,"h":6.925,"l":6.855,"n":316,"o":6.925,"t":"2026-10-09T19:15:00Z","v":20332,"vw":6.888795},{"c":6.855,"h":6.865,"l":6.835,"n":517,"o":6.865,"t":"2026-10-09T19:30:00Z","v":38569,"vw":6.852061},{"c":6.885,"h":6.89,"l":6.835,"n":1589,"o":6.85,"t":"2026-10-09T19:45:00Z","v":138736,"vw":6.862918},{"c":6.87,"h":6.87,"l":6.87,"n":8,"o":6.87,"t":"2026-10-09T20:00:00Z","v":132397,"vw":6.87},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-09T20:15:00Z","v":106,"vw":7.23},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-09T21:15:00Z","v":100,"vw":7.09},{"c":6.6697,"h":6.6697,"l":6.6697,"n":1,"o":6.6697,"t":"2026-10-12T12:30:00Z","v":200,"vw":6.6697},{"c":6.89,"h":6.91,"l":6.75,"n":175,"o":6.85,"t":"2026-10-12T13:30:00Z","v":27555,"vw":6.864207},{"c":6.9,"h":6.93,"l":6.845,"n":166,"o":6.88,"t":"2026-10-12T13:45:00Z","v":11855,"vw":6.885725},{"c":6.87,"h":6.905,"l":6.835,"n":279,"o":6.89,"t":"2026-10-12T14:00:00Z","v":19347,"vw":6.868465},{"c":6.84,"h":6.89,"l":6.83,"n":278,"o":6.86,"t":"2026-10-12T14:15:00Z","v":13257,"vw":6.849758},{"c":6.8,"h":6.84,"l":6.8,"n":252,"o":6.8337,"t":"2026-10-12T14:30:00Z","v":22926,"vw":6.814066},{"c":6.84,"h":6.845,"l":6.795,"n":233,"o":6.805,"t":"2026-10-12T14:45:00Z","v":10635,"vw":6.816304},{"c":6.85,"h":6.85,"l":6.815,"n":301,"o":6.83,"t":"2026-10-12T15:00:00Z","v":16684,"vw":6.825049},{"c":6.845,"h":6.86,"l":6.835,"n":166,"o":6.84,"t":"2026-10-12T15:15:00Z","v":9469,"vw":6.847121},{"c":6.8,"h":6.845,"l":6.8,"n":192,"o":6.845,"t":"2026-10-12T15:30:00Z","v":8930,"vw":6.826907},{"c":6.805,"h":6.825,"l":6.8,"n":157,"o":6.805,"t":"2026-10-12T15:45:00Z","v":7781,"vw":6.813544},{"c":6.775,"h":6.8003,"l":6.76,"n":169,"o":6.8003,"t":"2026-10-12T16:00:00Z","v":9531,"vw":6.777311},{"c":6.785,"h":6.79,"l":6.765,"n":161,"o":6.77,"t":"2026-10-12T16:15:00Z","v":8980,"vw":6.775177},{"c":6.78,"h":6.8,"l":6.7725,"n":178,"o":6.79,"t":"2026-10-12T16:30:00Z","v":9900,"vw":6.784315},{"c":6.785,"h":6.79,"l":6.76,"n":163,"o":6.78,"t":"2026-10-12T16:45:00Z","v":13184,"vw":6.77386},{"c":6.765,"h":6.8,"l":6.76,"n":176,"o":6.785,"t":"2026-10-12T17:00:00Z","v":9627,"vw":6.775179},{"c":6.745,"h":6.77,"l":6.7412,"n":244,"o":6.765,"t":"2026-10-12T17:15:00Z","v":15238,"vw":6.75245},{"c":6.76,"h":6.77,"l":6.74,"n":220,"o":6.745,"t":"2026-10-12T17:30:00Z","v":13850,"vw":6.745423},{"c":6.735,"h":6.75,"l":6.715,"n":215,"o":6.75,"t":"2026-10-12T17:45:00Z","v":11778,"vw":6.727557},{"c":6.755,"h":6.76,"l":6.735,"n":132,"o":6.735,"t":"2026-10-12T18:00:00Z","v":4790,"vw":6.749713},{"c":6.745,"h":6.765,"l":6.74,"n":232,"o":6.755,"t":"2026-10-12T18:15:00Z","v":9744,"vw":6.750123},{"c":6.745,"h":6.755,"l":6.74,"n":262,"o":6.745,"t":"2026-10-12T18:30:00Z","v":18369,"vw":6.750108},{"c":6.735,"h":6.745,"l":6.72,"n":239,"o":6.74,"t":"2026-10-12T18:45:00Z","v":11342,"vw":6.732497},{"c":6.72,"h":6.735,"l":6.7,"n":247,"o":6.735,"t":"2026-10-12T19:00:00Z","v":14000,"vw":6.717639},{"c":6.705,"h":6.725,"l":6.7,"n":314,"o":6.72,"t":"2026-10-12T19:15:00Z","v":16118,"vw":6.715737},{"c":6.715,"h":6.725,"l":6.7,"n":466,"o":6.705,"t":"2026-10-12T19:30:00Z","v":35239,"vw":6.713998},{"c":6.695,"h":6.73,"l":6.69,"n":1267,"o":6.715,"t":"2026-10-12T19:45:00Z","v":94379,"vw":6.708714},{"c":6.71,"h":6.73,"l":6.71,"n":8,"o":6.71,"t":"2026-10-12T20:00:00Z","v":138211,"vw":6.7106},{"c":6.53,"h":6.65,"l":6.49,"n":246,"o":6.65,"t":"2026-10-13T13:30:00Z","v":35624,"vw":6.551222},{"c":6.465,"h":6.53,"l":6.42,"n":567,"o":6.53,"t":"2026-10-13T13:45:00Z","v":72445,"vw":6.459174},{"c":6.33,"h":6.47,"l":6.3286,"n":518,"o":6.46,"t":"2026-10-13T14:00:00Z","v":56338,"vw":6.393562},{"c":6.25,"h":6.34,"l":6.25,"n":557,"o":6.325,"t":"2026-10-13T14:15:00Z","v":81273,"vw":6.292378},{"c":6.34,"h":6.34,"l":6.235,"n":666,"o":6.25,"t":"2026-10-13T14:30:00Z","v":49251,"vw":6.288269},{"c":6.24,"h":6.35,"l":6.24,"n":311,"o":6.34,"t":"2026-10-13T14:45:00Z","v":29386,"vw":6.269543},{"c":6.205,"h":6.235,"l":6.1925,"n":348,"o":6.22,"t":"2026-10-13T15:00:00Z","v":33571,"vw":6.220295},{"c":6.25,"h":6.295,"l":6.15,"n":889,"o":6.205,"t":"2026-10-13T15:15:00Z","v":112443,"vw":6.221488},{"c":6.2691,"h":6.28,"l":6.235,"n":444,"o":6.25,"t":"2026-10-13T15:30:00Z","v":38962,"vw":6.259997},{"c":6.23,"h":6.285,"l":6.215,"n":306,"o":6.26,"t":"2026-10-13T15:45:00Z","v":28351,"vw":6.246766},{"c":6.245,"h":6.2599,"l":6.22,"n":272,"o":6.24,"t":"2026-10-13T16:00:00Z","v":32440,"vw":6.239093},{"c":6.225,"h":6.25,"l":6.205,"n":304,"o":6.245,"t":"2026-10-13T16:15:00Z","v":19770,"vw":6.22092},{"c":6.195,"h":6.245,"l":6.185,"n":522,"o":6.22,"t":"2026-10-13T16:30:00Z","v":42678,"vw":6.204565},{"c":6.1759,"h":6.19,"l":6.17,"n":217,"o":6.19,"t":"2026-10-13T16:45:00Z","v":15159,"vw":6.180709},{"c":6.075,"h":6.205,"l":6.07,"n":411,"o":6.175,"t":"2026-10-13T17:00:00Z","v":64503,"vw":6.13309},{"c":6.035,"h":6.075,"l":6.03,"n":526,"o":6.075,"t":"2026-10-13T17:15:00Z","v":53954,"vw":6.04627},{"c":5.75,"h":6.04,"l":5.75,"n":1926,"o":6.04,"t":"2026-10-13T17:30:00Z","v":341089,"vw":5.855781},{"c":5.79,"h":5.85,"l":5.7,"n":1631,"o":5.755,"t":"2026-10-13T17:45:00Z","v":293133,"vw":5.753644},{"c":5.83,"h":5.87,"l":5.75,"n":1419,"o":5.795,"t":"2026-10-13T18:00:00Z","v":157076,"vw":5.811918},{"c":5.9,"h":5.95,"l":5.8101,"n":1287,"o":5.83,"t":"2026-10-13T18:15:00Z","v":280701,"vw":5.88681},{"c":5.885,"h":5.915,"l":5.865,"n":815,"o":5.89,"t":"2026-10-13T18:30:00Z","v":64573,"vw":5.884688},{"c":5.86,"h":5.895,"l":5.845,"n":645,"o":5.88,"t":"2026-10-13T18:45:00Z","v":98698,"vw":5.861257},{"c":5.855,"h":5.885,"l":5.84,"n":644,"o":5.86,"t":"2026-10-13T19:00:00Z","v":54164,"vw":5.866597},{"c":5.9,"h":5.91,"l":5.855,"n":586,"o":5.855,"t":"2026-10-13T19:15:00Z","v":46519,"vw":5.880898},{"c":5.845,"h":5.905,"l":5.8301,"n":1396,"o":5.905,"t":"2026-10-13T19:30:00Z","v":185770,"vw":5.86981},{"c":5.815,"h":5.85,"l":5.8,"n":3528,"o":5.845,"t":"2026-10-13T19:45:00Z","v":323421,"vw":5.817675},{"c":5.92,"h":5.92,"l":5.82,"n":17,"o":5.82,"t":"2026-10-13T20:00:00Z","v":252018,"vw":5.820159},{"c":5.9299,"h":5.9299,"l":5.9,"n":32,"o":5.9,"t":"2026-10-13T21:00:00Z","v":1312,"vw":5.919933},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-10-14T12:45:00Z","v":300,"vw":5.87},{"c":5.7797,"h":5.7797,"l":5.7797,"n":7,"o":5.7797,"t":"2026-10-14T13:15:00Z","v":341,"vw":5.7797},{"c":5.69,"h":5.71,"l":5.55,"n":941,"o":5.66,"t":"2026-10-14T13:30:00Z","v":129028,"vw":5.621875},{"c":5.65,"h":5.695,"l":5.645,"n":506,"o":5.685,"t":"2026-10-14T13:45:00Z","v":38730,"vw":5.670703},{"c":5.57,"h":5.69,"l":5.57,"n":612,"o":5.645,"t":"2026-10-14T14:00:00Z","v":46753,"vw":5.640145},{"c":5.595,"h":5.62,"l":5.54,"n":952,"o":5.57,"t":"2026-10-14T14:15:00Z","v":69931,"vw":5.588636},{"c":5.675,"h":5.675,"l":5.6,"n":601,"o":5.6,"t":"2026-10-14T14:30:00Z","v":40871,"vw":5.637023},{"c":5.64,"h":5.7,"l":5.625,"n":759,"o":5.675,"t":"2026-10-14T14:45:00Z","v":50929,"vw":5.658355},{"c":5.615,"h":5.65,"l":5.615,"n":457,"o":5.64,"t":"2026-10-14T15:00:00Z","v":24846,"vw":5.62519},{"c":5.625,"h":5.635,"l":5.615,"n":401,"o":5.615,"t":"2026-10-14T15:15:00Z","v":21319,"vw":5.623065},{"c":5.58,"h":5.625,"l":5.58,"n":484,"o":5.625,"t":"2026-10-14T15:30:00Z","v":23271,"vw":5.595409},{"c":5.58,"h":5.605,"l":5.56,"n":453,"o":5.5789,"t":"2026-10-14T15:45:00Z","v":23669,"vw":5.582042},{"c":5.52,"h":5.575,"l":5.515,"n":626,"o":5.575,"t":"2026-10-14T16:00:00Z","v":49908,"vw":5.537501},{"c":5.52,"h":5.53,"l":5.5125,"n":749,"o":5.52,"t":"2026-10-14T16:15:00Z","v":56430,"vw":5.52073},{"c":5.52,"h":5.53,"l":5.515,"n":601,"o":5.525,"t":"2026-10-14T16:30:00Z","v":42452,"vw":5.522106},{"c":5.515,"h":5.53,"l":5.49,"n":1170,"o":5.52,"t":"2026-10-14T16:45:00Z","v":123528,"vw":5.508364},{"c":5.52,"h":5.555,"l":5.4,"n":759,"o":5.515,"t":"2026-10-14T17:00:00Z","v":726818,"vw":5.411755},{"c":5.56,"h":5.575,"l":5.5201,"n":664,"o":5.53,"t":"2026-10-14T17:15:00Z","v":55488,"vw":5.545909},{"c":5.635,"h":5.635,"l":5.56,"n":711,"o":5.56,"t":"2026-10-14T17:30:00Z","v":49405,"vw":5.594199},{"c":5.67,"h":5.69,"l":5.63,"n":826,"o":5.635,"t":"2026-10-14T17:45:00Z","v":64880,"vw":5.659706},{"c":5.605,"h":5.675,"l":5.56,"n":829,"o":5.675,"t":"2026-10-14T18:00:00Z","v":74012,"vw":5.606559},{"c":5.565,"h":5.605,"l":5.56,"n":513,"o":5.605,"t":"2026-10-14T18:15:00Z","v":44081,"vw":5.580381},{"c":5.55,"h":5.565,"l":5.55,"n":311,"o":5.56,"t":"2026-10-14T18:30:00Z","v":17040,"vw":5.560537},{"c":5.5,"h":5.5588,"l":5.49,"n":561,"o":5.5588,"t":"2026-10-14T18:45:00Z","v":48626,"vw":5.517563},{"c":5.465,"h":5.49,"l":5.46,"n":328,"o":5.49,"t":"2026-10-14T19:00:00Z","v":38653,"vw":5.472142},{"c":5.44,"h":5.465,"l":5.44,"n":509,"o":5.465,"t":"2026-10-14T19:15:00Z","v":53872,"vw":5.451914},{"c":5.4625,"h":5.51,"l":5.445,"n":975,"o":5.45,"t":"2026-10-14T19:30:00Z","v":124579,"vw":5.474794},{"c":5.465,"h":5.47,"l":5.46,"n":1539,"o":5.465,"t":"2026-10-14T19:45:00Z","v":177205,"vw":5.463481},{"c":5.465,"h":5.465,"l":5.465,"n":9,"o":5.465,"t":"2026-10-14T20:00:00Z","v":156753,"vw":5.465},{"c":5.5,"h":5.51,"l":5.5,"n":2,"o":5.51,"t":"2026-10-14T20:45:00Z","v":400,"vw":5.5075},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-14T22:45:00Z","v":100,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-15T11:00:00Z","v":100,"vw":5.5},{"c":5.55,"h":5.58,"l":5.55,"n":2,"o":5.58,"t":"2026-10-15T12:15:00Z","v":600,"vw":5.555},{"c":5.52,"h":5.55,"l":5.52,"n":4,"o":5.55,"t":"2026-10-15T13:15:00Z","v":350,"vw":5.538},{"c":5.46,"h":5.65,"l":5.385,"n":801,"o":5.55,"t":"2026-10-15T13:30:00Z","v":126555,"vw":5.454605},{"c":5.53,"h":5.53,"l":5.46,"n":973,"o":5.46,"t":"2026-10-15T13:45:00Z","v":64667,"vw":5.485887},{"c":5.54,"h":5.555,"l":5.49,"n":1264,"o":5.53,"t":"2026-10-15T14:00:00Z","v":81749,"vw":5.524148},{"c":5.495,"h":5.565,"l":5.445,"n":786,"o":5.53,"t":"2026-10-15T14:15:00Z","v":58219,"vw":5.51768},{"c":5.6,"h":5.615,"l":5.49,"n":805,"o":5.495,"t":"2026-10-15T14:30:00Z","v":40448,"vw":5.55849},{"c":5.595,"h":5.655,"l":5.57,"n":762,"o":5.61,"t":"2026-10-15T14:45:00Z","v":57049,"vw":5.614995},{"c":5.695,"h":5.695,"l":5.595,"n":995,"o":5.595,"t":"2026-10-15T15:00:00Z","v":76783,"vw":5.652827},{"c":5.605,"h":5.705,"l":5.6,"n":709,"o":5.695,"t":"2026-10-15T15:15:00Z","v":49844,"vw":5.636858},{"c":5.54,"h":5.61,"l":5.54,"n":690,"o":5.61,"t":"2026-10-15T15:30:00Z","v":43563,"vw":5.586148},{"c":5.61,"h":5.6192,"l":5.535,"n":687,"o":5.545,"t":"2026-10-15T15:45:00Z","v":49259,"vw":5.581585},{"c":5.585,"h":5.63,"l":5.585,"n":572,"o":5.61,"t":"2026-10-15T16:00:00Z","v":36120,"vw":5.613218},{"c":5.585,"h":5.595,"l":5.575,"n":662,"o":5.585,"t":"2026-10-15T16:15:00Z","v":33837,"vw":5.584416},{"c":5.635,"h":5.635,"l":5.58,"n":652,"o":5.59,"t":"2026-10-15T16:30:00Z","v":39038,"vw":5.605148},{"c":5.64,"h":5.65,"l":5.625,"n":613,"o":5.6385,"t":"2026-10-15T16:45:00Z","v":42557,"vw":5.636522},{"c":5.6118,"h":5.64,"l":5.61,"n":596,"o":5.64,"t":"2026-10-15T17:00:00Z","v":33293,"vw":5.619505},{"c":5.635,"h":5.635,"l":5.595,"n":742,"o":5.615,"t":"2026-10-15T17:15:00Z","v":48687,"vw":5.615959},{"c":5.685,"h":5.7,"l":5.635,"n":649,"o":5.635,"t":"2026-10-15T17:30:00Z","v":56883,"vw":5.657056},{"c":5.685,"h":5.695,"l":5.685,"n":411,"o":5.685,"t":"2026-10-15T17:45:00Z","v":24316,"vw":5.690705},{"c":5.65,"h":5.685,"l":5.64,"n":527,"o":5.685,"t":"2026-10-15T18:00:00Z","v":29965,"vw":5.662265},{"c":5.635,"h":5.655,"l":5.63,"n":416,"o":5.65,"t":"2026-10-15T18:15:00Z","v":19985,"vw":5.644587},{"c":5.665,"h":5.665,"l":5.63,"n":674,"o":5.635,"t":"2026-10-15T18:30:00Z","v":55931,"vw":5.645897},{"c":5.775,"h":5.775,"l":5.665,"n":933,"o":5.665,"t":"2026-10-15T18:45:00Z","v":94134,"vw":5.720891},{"c":5.79,"h":5.795,"l":5.765,"n":732,"o":5.78,"t":"2026-10-15T19:00:00Z","v":53286,"vw":5.782613},{"c":5.77,"h":5.82,"l":5.76,"n":919,"o":5.7899,"t":"2026-10-15T19:15:00Z","v":73402,"vw":5.786643},{"c":5.825,"h":5.835,"l":5.76,"n":1169,"o":5.775,"t":"2026-10-15T19:30:00Z","v":117752,"vw":5.787479},{"c":5.745,"h":5.83,"l":5.73,"n":3155,"o":5.82,"t":"2026-10-15T19:45:00Z","v":346880,"vw":5.763479},{"c":5.74,"h":5.74,"l":5.74,"n":14,"o":5.74,"t":"2026-10-15T20:00:00Z","v":238541,"vw":5.74},{"c":5.77,"h":5.84,"l":5.77,"n":2,"o":5.84,"t":"2026-10-15T20:30:00Z","v":30100,"vw":5.770233},{"c":5.8268,"h":5.8268,"l":5.8268,"n":1,"o":5.8268,"t":"2026-10-16T12:15:00Z","v":500,"vw":5.8268},{"c":5.75,"h":5.765,"l":5.625,"n":498,"o":5.73,"t":"2026-10-16T13:30:00Z","v":70643,"vw":5.70991},{"c":5.635,"h":5.73,"l":5.62,"n":665,"o":5.73,"t":"2026-10-16T13:45:00Z","v":58629,"vw":5.653992},{"c":5.75,"h":5.77,"l":5.64,"n":539,"o":5.64,"t":"2026-10-16T14:00:00Z","v":44479,"vw":5.680504},{"c":5.74,"h":5.825,"l":5.735,"n":870,"o":5.745,"t":"2026-10-16T14:15:00Z","v":67246,"vw":5.786202},{"c":5.77,"h":5.78,"l":5.725,"n":476,"o":5.74,"t":"2026-10-16T14:30:00Z","v":54433,"vw":5.7528},{"c":5.81,"h":5.81,"l":5.775,"n":325,"o":5.775,"t":"2026-10-16T14:45:00Z","v":20128,"vw":5.793992},{"c":5.745,"h":5.805,"l":5.7437,"n":732,"o":5.805,"t":"2026-10-16T15:00:00Z","v":53799,"vw":5.779965},{"c":5.67,"h":5.74,"l":5.64,"n":661,"o":5.74,"t":"2026-10-16T15:15:00Z","v":46778,"vw":5.685032},{"c":5.695,"h":5.725,"l":5.675,"n":494,"o":5.675,"t":"2026-10-16T15:30:00Z","v":30608,"vw":5.702429},{"c":5.67,"h":5.72,"l":5.6601,"n":516,"o":5.695,"t":"2026-10-16T15:45:00Z","v":25496,"vw":5.687987},{"c":5.63,"h":5.66,"l":5.625,"n":475,"o":5.66,"t":"2026-10-16T16:00:00Z","v":30816,"vw":5.636904},{"c":5.595,"h":5.655,"l":5.595,"n":514,"o":5.64,"t":"2026-10-16T16:15:00Z","v":30346,"vw":5.630167},{"c":5.605,"h":5.62,"l":5.59,"n":380,"o":5.595,"t":"2026-10-16T16:30:00Z","v":23264,"vw":5.601954},{"c":5.6,"h":5.62,"l":5.585,"n":483,"o":5.605,"t":"2026-10-16T16:45:00Z","v":28763,"vw":5.602479},{"c":5.58,"h":5.62,"l":5.58,"n":346,"o":5.6099,"t":"2026-10-16T17:00:00Z","v":19713,"vw":5.600994},{"c":5.6,"h":5.6,"l":5.565,"n":432,"o":5.58,"t":"2026-10-16T17:15:00Z","v":24259,"vw":5.577711},{"c":5.615,"h":5.64,"l":5.59,"n":428,"o":5.5999,"t":"2026-10-16T17:30:00Z","v":24677,"vw":5.615294},{"c":5.59,"h":5.63,"l":5.59,"n":470,"o":5.62,"t":"2026-10-16T17:45:00Z","v":22524,"vw":5.607334},{"c":5.57,"h":5.585,"l":5.565,"n":416,"o":5.585,"t":"2026-10-16T18:00:00Z","v":21022,"vw":5.574825},{"c":5.585,"h":5.59,"l":5.57,"n":381,"o":5.575,"t":"2026-10-16T18:15:00Z","v":16634,"vw":5.580654},{"c":5.62,"h":5.625,"l":5.585,"n":524,"o":5.59,"t":"2026-10-16T18:30:00Z","v":26909,"vw":5.607728},{"c":5.595,"h":5.625,"l":5.59,"n":409,"o":5.62,"t":"2026-10-16T18:45:00Z","v":23356,"vw":5.609744},{"c":5.625,"h":5.63,"l":5.58,"n":644,"o":5.595,"t":"2026-10-16T19:00:00Z","v":38045,"vw":5.59792},{"c":5.605,"h":5.625,"l":5.59,"n":591,"o":5.625,"t":"2026-10-16T19:15:00Z","v":35269,"vw":5.605517},{"c":5.515,"h":5.605,"l":5.515,"n":708,"o":5.605,"t":"2026-10-16T19:30:00Z","v":58953,"vw":5.560353},{"c":5.545,"h":5.55,"l":5.48,"n":2229,"o":5.51,"t":"2026-10-16T19:45:00Z","v":200060,"vw":5.523613},{"c":5.53,"h":5.53,"l":5.53,"n":8,"o":5.53,"t":"2026-10-16T20:00:00Z","v":237780,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-16T20:15:00Z","v":30283,"vw":5.53},{"c":5.57,"h":5.775,"l":5.57,"n":558,"o":5.62,"t":"2026-10-19T13:30:00Z","v":70411,"vw":5.693062},{"c":5.61,"h":5.62,"l":5.56,"n":269,"o":5.595,"t":"2026-10-19T13:45:00Z","v":13914,"vw":5.597668},{"c":5.73,"h":5.74,"l":5.61,"n":492,"o":5.61,"t":"2026-10-19T14:00:00Z","v":37828,"vw":5.693626},{"c":5.76,"h":5.765,"l":5.715,"n":591,"o":5.73,"t":"2026-10-19T14:15:00Z","v":42886,"vw":5.73965},{"c":5.71,"h":5.77,"l":5.705,"n":550,"o":5.765,"t":"2026-10-19T14:30:00Z","v":50429,"vw":5.735496},{"c":5.725,"h":5.735,"l":5.705,"n":437,"o":5.705,"t":"2026-10-19T14:45:00Z","v":33264,"vw":5.719821},{"c":5.805,"h":5.815,"l":5.715,"n":903,"o":5.73,"t":"2026-10-19T15:00:00Z","v":66892,"vw":5.780827},{"c":5.825,"h":5.8399,"l":5.79,"n":572,"o":5.805,"t":"2026-10-19T15:15:00Z","v":37145,"vw":5.817691},{"c":5.805,"h":5.865,"l":5.79,"n":674,"o":5.83,"t":"2026-10-19T15:30:00Z","v":55003,"vw":5.827776},{"c":5.83,"h":5.83,"l":5.79,"n":527,"o":5.8,"t":"2026-10-19T15:45:00Z","v":58211,"vw":5.806683},{"c":5.805,"h":5.83,"l":5.78,"n":466,"o":5.82,"t":"2026-10-19T16:00:00Z","v":41728,"vw":5.805813},{"c":5.805,"h":5.815,"l":5.795,"n":510,"o":5.81,"t":"2026-10-19T16:15:00Z","v":43844,"vw":5.804704},{"c":5.815,"h":5.835,"l":5.79,"n":554,"o":5.805,"t":"2026-10-19T16:30:00Z","v":54340,"vw":5.816103},{"c":5.815,"h":5.825,"l":5.79,"n":460,"o":5.81,"t":"2026-10-19T16:45:00Z","v":30726,"vw":5.808018},{"c":5.855,"h":5.855,"l":5.815,"n":390,"o":5.815,"t":"2026-10-19T17:00:00Z","v":24590,"vw":5.834727},{"c":5.85,"h":5.865,"l":5.84,"n":541,"o":5.855,"t":"2026-10-19T17:15:00Z","v":38247,"vw":5.85641},{"c":5.86,"h":5.875,"l":5.835,"n":544,"o":5.85,"t":"2026-10-19T17:30:00Z","v":45131,"vw":5.854826},{"c":5.885,"h":5.895,"l":5.835,"n":491,"o":5.855,"t":"2026-10-19T17:45:00Z","v":26731,"vw":5.860853},{"c":5.87,"h":5.9,"l":5.865,"n":648,"o":5.885,"t":"2026-10-19T18:00:00Z","v":36746,"vw":5.885252},{"c":5.855,"h":5.875,"l":5.845,"n":550,"o":5.86,"t":"2026-10-19T18:15:00Z","v":34499,"vw":5.861349},{"c":5.895,"h":5.895,"l":5.845,"n":884,"o":5.855,"t":"2026-10-19T18:30:00Z","v":79296,"vw":5.874754},{"c":5.895,"h":5.925,"l":5.895,"n":570,"o":5.9,"t":"2026-10-19T18:45:00Z","v":41266,"vw":5.908274},{"c":5.945,"h":5.96,"l":5.9,"n":655,"o":5.9,"t":"2026-10-19T19:00:00Z","v":40847,"vw":5.934038},{"c":5.97,"h":5.98,"l":5.94,"n":634,"o":5.945,"t":"2026-10-19T19:15:00Z","v":42123,"vw":5.961},{"c":6.01,"h":6.04,"l":5.97,"n":1053,"o":5.97,"t":"2026-10-19T19:30:00Z","v":71460,"vw":6.008535},{"c":5.925,"h":6.02,"l":5.91,"n":2725,"o":6.015,"t":"2026-10-19T19:45:00Z","v":238276,"vw":5.951972},{"c":5.92,"h":5.92,"l":5.92,"n":17,"o":5.92,"t":"2026-10-19T20:00:00Z","v":486621,"vw":5.92},{"c":5.99,"h":6,"l":5.86,"n":151,"o":5.93,"t":"2026-10-20T13:30:00Z","v":7830,"vw":5.93406},{"c":6.12,"h":6.13,"l":5.97,"n":899,"o":6,"t":"2026-10-20T13:45:00Z","v":86083,"vw":6.075087},{"c":6.19,"h":6.22,"l":6.1,"n":546,"o":6.11,"t":"2026-10-20T14:00:00Z","v":43092,"vw":6.188116},{"c":6.33,"h":6.355,"l":6.17,"n":1133,"o":6.195,"t":"2026-10-20T14:15:00Z","v":80069,"vw":6.248257},{"c":6.46,"h":6.46,"l":6.325,"n":972,"o":6.335,"t":"2026-10-20T14:30:00Z","v":47786,"vw":6.381516},{"c":6.515,"h":6.52,"l":6.43,"n":1147,"o":6.46,"t":"2026-10-20T14:45:00Z","v":66833,"vw":6.467517},{"c":6.405,"h":6.515,"l":6.4,"n":1097,"o":6.515,"t":"2026-10-20T15:00:00Z","v":80631,"vw":6.467809},{"c":6.475,"h":6.475,"l":6.39,"n":636,"o":6.405,"t":"2026-10-20T15:15:00Z","v":41284,"vw":6.422446},{"c":6.5,"h":6.51,"l":6.445,"n":900,"o":6.465,"t":"2026-10-20T15:30:00Z","v":93915,"vw":6.497312},{"c":6.45,"h":6.495,"l":6.42,"n":597,"o":6.49,"t":"2026-10-20T15:45:00Z","v":78760,"vw":6.435685},{"c":6.375,"h":6.44,"l":6.36,"n":444,"o":6.44,"t":"2026-10-20T16:00:00Z","v":33338,"vw":6.392829},{"c":6.4,"h":6.4,"l":6.35,"n":432,"o":6.38,"t":"2026-10-20T16:15:00Z","v":36186,"vw":6.370129},{"c":6.405,"h":6.4155,"l":6.395,"n":308,"o":6.41,"t":"2026-10-20T16:30:00Z","v":18384,"vw":6.408469},{"c":6.385,"h":6.405,"l":6.38,"n":411,"o":6.4,"t":"2026-10-20T16:45:00Z","v":22372,"vw":6.394136},{"c":6.405,"h":6.41,"l":6.38,"n":522,"o":6.38,"t":"2026-10-20T17:00:00Z","v":37306,"vw":6.39676},{"c":6.44,"h":6.455,"l":6.41,"n":280,"o":6.41,"t":"2026-10-20T17:15:00Z","v":15605,"vw":6.442796},{"c":6.48,"h":6.48,"l":6.425,"n":632,"o":6.435,"t":"2026-10-20T17:30:00Z","v":44737,"vw":6.446169},{"c":6.46,"h":6.485,"l":6.46,"n":342,"o":6.485,"t":"2026-10-20T17:45:00Z","v":20247,"vw":6.474177},{"c":6.485,"h":6.4889,"l":6.445,"n":334,"o":6.465,"t":"2026-10-20T18:00:00Z","v":22741,"vw":6.462584},{"c":6.47,"h":6.49,"l":6.46,"n":456,"o":6.485,"t":"2026-10-20T18:15:00Z","v":19899,"vw":6.47347},{"c":6.46,"h":6.465,"l":6.435,"n":321,"o":6.46,"t":"2026-10-20T18:30:00Z","v":29045,"vw":6.448512},{"c":6.485,"h":6.49,"l":6.45,"n":456,"o":6.46,"t":"2026-10-20T18:45:00Z","v":34374,"vw":6.470328},{"c":6.495,"h":6.51,"l":6.48,"n":403,"o":6.485,"t":"2026-10-20T19:00:00Z","v":24926,"vw":6.499611},{"c":6.455,"h":6.49,"l":6.43,"n":519,"o":6.49,"t":"2026-10-20T19:15:00Z","v":42102,"vw":6.457643},{"c":6.45,"h":6.49,"l":6.45,"n":605,"o":6.455,"t":"2026-10-20T19:30:00Z","v":40214,"vw":6.471229},{"c":6.39,"h":6.455,"l":6.385,"n":1965,"o":6.445,"t":"2026-10-20T19:45:00Z","v":192603,"vw":6.41368},{"c":6.4,"h":6.4,"l":6.4,"n":10,"o":6.4,"t":"2026-10-20T20:00:00Z","v":174406,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-20T21:00:00Z","v":15240,"vw":6.4},{"c":6.67,"h":6.67,"l":6.46,"n":3,"o":6.46,"t":"2026-10-21T08:00:00Z","v":318,"vw":6.565},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-10-21T09:00:00Z","v":437,"vw":6.67},{"c":6.48,"h":6.48,"l":6.43,"n":2,"o":6.43,"t":"2026-10-21T11:00:00Z","v":200,"vw":6.455},{"c":6.3103,"h":6.34,"l":6.3103,"n":6,"o":6.32,"t":"2026-10-21T13:15:00Z","v":695,"vw":6.321717},{"c":6.53,"h":6.58,"l":6.41,"n":454,"o":6.46,"t":"2026-10-21T13:30:00Z","v":35716,"vw":6.47461},{"c":6.42,"h":6.56,"l":6.395,"n":1153,"o":6.52,"t":"2026-10-21T13:45:00Z","v":88750,"vw":6.457976},{"c":6.365,"h":6.435,"l":6.32,"n":624,"o":6.43,"t":"2026-10-21T14:00:00Z","v":41411,"vw":6.358304},{"c":6.4,"h":6.42,"l":6.32,"n":480,"o":6.36,"t":"2026-10-21T14:15:00Z","v":21098,"vw":6.381333},{"c":6.395,"h":6.425,"l":6.38,"n":413,"o":6.4,"t":"2026-10-21T14:30:00Z","v":22595,"vw":6.403286},{"c":6.465,"h":6.465,"l":6.395,"n":418,"o":6.395,"t":"2026-10-21T14:45:00Z","v":29317,"vw":6.418197},{"c":6.505,"h":6.505,"l":6.425,"n":644,"o":6.465,"t":"2026-10-21T15:00:00Z","v":52228,"vw":6.45356},{"c":6.515,"h":6.53,"l":6.485,"n":377,"o":6.5,"t":"2026-10-21T15:15:00Z","v":35008,"vw":6.507236},{"c":6.475,"h":6.515,"l":6.46,"n":378,"o":6.515,"t":"2026-10-21T15:30:00Z","v":23091,"vw":6.485332},{"c":6.485,"h":6.53,"l":6.475,"n":470,"o":6.475,"t":"2026-10-21T15:45:00Z","v":43744,"vw":6.495561},{"c":6.445,"h":6.49,"l":6.44,"n":724,"o":6.485,"t":"2026-10-21T16:00:00Z","v":62701,"vw":6.462689},{"c":6.42,"h":6.455,"l":6.41,"n":329,"o":6.445,"t":"2026-10-21T16:15:00Z","v":33160,"vw":6.424946},{"c":6.44,"h":6.475,"l":6.425,"n":388,"o":6.425,"t":"2026-10-21T16:30:00Z","v":34779,"vw":6.442945},{"c":6.475,"h":6.48,"l":6.45,"n":228,"o":6.45,"t":"2026-10-21T16:45:00Z","v":22774,"vw":6.461481},{"c":6.46,"h":6.475,"l":6.455,"n":295,"o":6.475,"t":"2026-10-21T17:00:00Z","v":19861,"vw":6.465529},{"c":6.45,"h":6.465,"l":6.435,"n":196,"o":6.46,"t":"2026-10-21T17:15:00Z","v":10996,"vw":6.445971},{"c":6.495,"h":6.495,"l":6.45,"n":204,"o":6.45,"t":"2026-10-21T17:30:00Z","v":13117,"vw":6.465087},{"c":6.47,"h":6.49,"l":6.465,"n":246,"o":6.49,"t":"2026-10-21T17:45:00Z","v":13944,"vw":6.477795},{"c":6.46,"h":6.48,"l":6.46,"n":238,"o":6.465,"t":"2026-10-21T18:00:00Z","v":11597,"vw":6.46924},{"c":6.455,"h":6.47,"l":6.45,"n":318,"o":6.465,"t":"2026-10-21T18:15:00Z","v":16969,"vw":6.460188},{"c":6.44,"h":6.455,"l":6.435,"n":307,"o":6.455,"t":"2026-10-21T18:30:00Z","v":20241,"vw":6.441627},{"c":6.375,"h":6.44,"l":6.375,"n":310,"o":6.44,"t":"2026-10-21T18:45:00Z","v":30924,"vw":6.40194},{"c":6.395,"h":6.405,"l":6.36,"n":374,"o":6.375,"t":"2026-10-21T19:00:00Z","v":28477,"vw":6.380096},{"c":6.42,"h":6.42,"l":6.395,"n":322,"o":6.395,"t":"2026-10-21T19:15:00Z","v":21911,"vw":6.408534},{"c":6.4,"h":6.435,"l":6.4,"n":406,"o":6.42,"t":"2026-10-21T19:30:00Z","v":26309,"vw":6.422787},{"c":6.38,"h":6.43,"l":6.375,"n":1865,"o":6.4,"t":"2026-10-21T19:45:00Z","v":195723,"vw":6.401114},{"c":6.45,"h":6.45,"l":6.41,"n":17,"o":6.41,"t":"2026-10-21T20:00:00Z","v":170504,"vw":6.410096},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-21T20:15:00Z","v":500,"vw":6.44},{"c":6.4795,"h":6.4795,"l":6.4795,"n":1,"o":6.4795,"t":"2026-10-21T20:30:00Z","v":1000,"vw":6.4795},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-21T23:15:00Z","v":441,"vw":6.41},{"c":6.3603,"h":6.41,"l":6.3603,"n":27,"o":6.41,"t":"2026-10-22T09:30:00Z","v":425,"vw":6.38515},{"c":6.47,"h":6.49,"l":6.25,"n":279,"o":6.33,"t":"2026-10-22T13:30:00Z","v":25547,"vw":6.388491},{"c":6.495,"h":6.52,"l":6.43,"n":1209,"o":6.47,"t":"2026-10-22T13:45:00Z","v":155092,"vw":6.495262},{"c":6.365,"h":6.505,"l":6.365,"n":557,"o":6.5,"t":"2026-10-22T14:00:00Z","v":77670,"vw":6.439244},{"c":6.28,"h":6.36,"l":6.26,"n":569,"o":6.36,"t":"2026-10-22T14:15:00Z","v":65634,"vw":6.316951},{"c":6.275,"h":6.275,"l":6.205,"n":746,"o":6.27,"t":"2026-10-22T14:30:00Z","v":46999,"vw":6.248486},{"c":6.23,"h":6.275,"l":6.2,"n":590,"o":6.27,"t":"2026-10-22T14:45:00Z","v":69753,"vw":6.234204},{"c":6.19,"h":6.235,"l":6.17,"n":389,"o":6.235,"t":"2026-10-22T15:00:00Z","v":40104,"vw":6.197483},{"c":6.2,"h":6.22,"l":6.18,"n":373,"o":6.19,"t":"2026-10-22T15:15:00Z","v":32384,"vw":6.195638},{"c":6.21,"h":6.245,"l":6.19,"n":581,"o":6.205,"t":"2026-10-22T15:30:00Z","v":47481,"vw":6.207554},{"c":6.255,"h":6.265,"l":6.205,"n":306,"o":6.22,"t":"2026-10-22T15:45:00Z","v":15991,"vw":6.240453},{"c":6.215,"h":6.27,"l":6.21,"n":249,"o":6.255,"t":"2026-10-22T16:00:00Z","v":12105,"vw":6.231414},{"c":6.24,"h":6.24,"l":6.215,"n":336,"o":6.215,"t":"2026-10-22T16:15:00Z","v":29693,"vw":6.233106},{"c":6.145,"h":6.26,"l":6.12,"n":391,"o":6.25,"t":"2026-10-22T16:30:00Z","v":37055,"vw":6.170063},{"c":6.16,"h":6.17,"l":6.095,"n":430,"o":6.14,"t":"2026-10-22T16:45:00Z","v":32621,"vw":6.124463},{"c":6.18,"h":6.18,"l":6.115,"n":337,"o":6.165,"t":"2026-10-22T17:00:00Z","v":17477,"vw":6.142351},{"c":6.16,"h":6.195,"l":6.145,"n":305,"o":6.185,"t":"2026-10-22T17:15:00Z","v":16906,"vw":6.168246},{"c":6.189,"h":6.21,"l":6.145,"n":280,"o":6.155,"t":"2026-10-22T17:30:00Z","v":15798,"vw":6.173324},{"c":6.155,"h":6.185,"l":6.155,"n":239,"o":6.185,"t":"2026-10-22T17:45:00Z","v":14150,"vw":6.167414},{"c":6.155,"h":6.175,"l":6.13,"n":442,"o":6.15,"t":"2026-10-22T18:00:00Z","v":33126,"vw":6.157833},{"c":6.2,"h":6.23,"l":6.16,"n":315,"o":6.16,"t":"2026-10-22T18:15:00Z","v":20731,"vw":6.196748},{"c":6.22,"h":6.23,"l":6.19,"n":283,"o":6.2,"t":"2026-10-22T18:30:00Z","v":17730,"vw":6.215896},{"c":6.165,"h":6.21,"l":6.165,"n":360,"o":6.21,"t":"2026-10-22T18:45:00Z","v":23017,"vw":6.186733},{"c":6.22,"h":6.23,"l":6.15,"n":439,"o":6.165,"t":"2026-10-22T19:00:00Z","v":27474,"vw":6.184986},{"c":6.185,"h":6.22,"l":6.18,"n":306,"o":6.22,"t":"2026-10-22T19:15:00Z","v":19439,"vw":6.197051},{"c":6.165,"h":6.2,"l":6.165,"n":571,"o":6.185,"t":"2026-10-22T19:30:00Z","v":52216,"vw":6.179381},{"c":6.185,"h":6.19,"l":6.14,"n":1474,"o":6.165,"t":"2026-10-22T19:45:00Z","v":107898,"vw":6.175191},{"c":6.19,"h":6.19,"l":6.18,"n":8,"o":6.18,"t":"2026-10-22T20:00:00Z","v":152507,"vw":6.189993}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.65,"premium":1.8435467781763584,"strike":6.614950335350069,"iv":2.910680027660666,"gamma":0.10695729575949796,"theta":-0.03198634447706658,"vega":0.006424563032884018,"rho":0.0017249031883739285,"breakevenPct":36.64777243176779},{"delta":0.7,"premium":2.4790318909179816,"strike":6.419362181640373,"iv":3.76255454388871,"gamma":0.0530723194243276,"theta":-0.03962613473715945,"vega":0.006033750326825739,"rho":0.0014706131472662853,"breakevenPct":43.75434689108811},{"delta":0.75,"premium":2.5453572265086533,"strike":5.092855469826939,"iv":3.153344689787111,"gamma":0.05777108631747938,"theta":-0.030349373300561824,"vega":0.005534918245680188,"rho":0.001664001965010172,"breakevenPct":23.396004787327822},{"delta":0.8,"premium":2.6961446077813878,"strike":4.41542156887445,"iv":2.8183266759887977,"gamma":0.05625223516320753,"theta":-0.023995986917980845,"vega":0.004834935383489142,"rho":0.001790344345259223,"breakevenPct":14.887983467784135}],"put":[{"delta":0.1,"premium":0.6689072829869529,"strike":4.250066224415559,"iv":2.209447007399727,"gamma":0.05579877398793576,"theta":-0.01426403779202251,"vega":0.0029423806818056944,"rho":-0.0010278207104893252,"breakevenPct":42.146059104545955},{"delta":0.15,"premium":1.6731157038743922,"strike":4.6728908226839545,"iv":3.918996147914313,"gamma":0.041009676238449824,"theta":-0.030262248487081433,"vega":0.003939460383812148,"rho":-0.0020664985771430082,"breakevenPct":51.53836641664682},{"delta":0.2,"premium":2.358989169133717,"strike":5.056881769291427,"iv":5.023105349214463,"gamma":0.03680204701488376,"theta":-0.04110950566179953,"vega":0.004822836424919351,"rho":-0.0028549168096966746,"breakevenPct":56.4153053286315},{"delta":0.25,"premium":1.9569471824170073,"strike":5.308158010989371,"iv":4.058112639242624,"gamma":0.06875677731363962,"theta":-0.034353286284179455,"vega":0.0053176281542771115,"rho":-0.0027880682293234655,"breakevenPct":45.86089129931561},{"delta":0.3,"premium":1.5549051957002973,"strike":5.559434252687314,"iv":3.093119929270784,"gamma":0.10071150761239549,"theta":-0.027597066906559387,"vega":0.005812419883634871,"rho":-0.002721219648950256,"breakevenPct":35.30647726999972},{"delta":0.35,"premium":1.1528632089835875,"strike":5.810710494385258,"iv":2.1281272192989444,"gamma":0.13266623791115134,"theta":-0.020840847528939315,"vega":0.006307211612992632,"rho":-0.0026543710685770464,"breakevenPct":24.75206324068383},{"delta":0.4,"premium":2.2138164887052594,"strike":6.852385305440787,"iv":2.6142472689308525,"gamma":0.09008586912209093,"theta":-0.029836605842419706,"vega":0.006737290249134472,"rho":-0.003743313580783161,"breakevenPct":25.06350861493494},{"delta":0.45,"premium":2.45,"strike":7.2380886807169205,"iv":2.571238545401141,"gamma":0.08972416426246135,"theta":-0.029275517418969516,"vega":0.006741609752166467,"rho":-0.004177779022474083,"breakevenPct":22.648001927028755},{"delta":0.5,"premium":2.45,"strike":7.486802660846111,"iv":2.3068593659762486,"gamma":0.10140417045669674,"theta":-0.02614126095916368,"vega":0.006735747756362211,"rho":-0.0044255262868580425,"breakevenPct":18.630005479061218},{"delta":0.55,"premium":2.45,"strike":7.735516640975302,"iv":2.042480186551356,"gamma":0.11308417665093214,"theta":-0.023007004499357837,"vega":0.006729885760557956,"rho":-0.004673273551242003,"breakevenPct":14.61200903109368},{"delta":0.6,"premium":2.45,"strike":7.984230621104492,"iv":1.7781010071264645,"gamma":0.1247641828451675,"theta":-0.019872748039552003,"vega":0.0067240237647537004,"rho":-0.004921020815625962,"breakevenPct":10.59401258312615},{"delta":0.65,"premium":3.3537675043325095,"strike":8.990430141734256,"iv":1.8461251393823868,"gamma":0.11375271717123736,"theta":-0.018955627181795744,"vega":0.006295324015286519,"rho":-0.005885788148402793,"breakevenPct":8.939214258453198},{"delta":0.7,"premium":4.318716302989026,"strike":10.047908277248247,"iv":1.9366515908174429,"gamma":0.10120513340016836,"theta":-0.01818859716618082,"vega":0.005837999911730329,"rho":-0.00689909475220925,"breakevenPct":7.444394600012578},{"delta":0.75,"premium":5.2836651016455445,"strike":11.105386412762241,"iv":2.027178042252499,"gamma":0.08865754962909933,"theta":-0.017421567150565892,"vega":0.005380675808174138,"rho":-0.00791240135601571,"breakevenPct":5.949574941571956},{"delta":0.8,"premium":5.345592282269515,"strike":11.281516459304301,"iv":1.9051038463068877,"gamma":0.08451345332467655,"theta":-0.014794941470316625,"vega":0.004881868049408303,"rho":-0.0082076968686858,"breakevenPct":4.1046174953992765},{"delta":0.85,"premium":3.99831958499518,"strike":10.043926895450163,"iv":1.3971924640953404,"gamma":0.09677748281521756,"theta":-0.009182284478535713,"vega":0.00395937749901179,"rho":-0.00738080355336882,"breakevenPct":2.332676729321752},{"delta":0.9,"premium":2.8790997165788244,"strike":9.02645428779893,"iv":0.9395000039634294,"gamma":0.10713081340467413,"theta":-0.004033859060859577,"vega":0.003024311710501273,"rho":-0.006735130245903026,"breakevenPct":0.6889406911129754}]},"raw":{"call":[{"delta":0.65,"premium":1.8435467781763584,"strike":6.614950335350069,"iv":2.910680027660666,"gamma":0.10695729575949796,"theta":-0.03198634447706658,"vega":0.006424563032884018,"rho":0.0017249031883739285,"breakevenPct":36.64777243176779},{"delta":0.7,"premium":2.4790318909179816,"strike":6.419362181640373,"iv":3.76255454388871,"gamma":0.0530723194243276,"theta":-0.03962613473715945,"vega":0.006033750326825739,"rho":0.0014706131472662853,"breakevenPct":43.75434689108811},{"delta":0.75,"premium":2.5453572265086533,"strike":5.092855469826939,"iv":3.153344689787111,"gamma":0.05777108631747938,"theta":-0.030349373300561824,"vega":0.005534918245680188,"rho":0.001664001965010172,"breakevenPct":23.396004787327822},{"delta":0.8,"premium":2.6961446077813878,"strike":4.41542156887445,"iv":2.8183266759887977,"gamma":0.05625223516320753,"theta":-0.023995986917980845,"vega":0.004834935383489142,"rho":0.001790344345259223,"breakevenPct":14.887983467784135}],"put":[{"delta":0.1,"premium":0.6689072829869529,"strike":4.250066224415559,"iv":2.209447007399727,"gamma":0.05579877398793576,"theta":-0.01426403779202251,"vega":0.0029423806818056944,"rho":-0.0010278207104893252,"breakevenPct":42.146059104545955},{"delta":0.15,"premium":1.6731157038743922,"strike":4.6728908226839545,"iv":3.918996147914313,"gamma":0.041009676238449824,"theta":-0.030262248487081433,"vega":0.003939460383812148,"rho":-0.0020664985771430082,"breakevenPct":51.53836641664682},{"delta":0.2,"premium":2.358989169133717,"strike":5.056881769291427,"iv":5.023105349214463,"gamma":0.03680204701488376,"theta":-0.04110950566179953,"vega":0.004822836424919351,"rho":-0.0028549168096966746,"breakevenPct":56.4153053286315},{"delta":0.25,"premium":1.9569471824170073,"strike":5.308158010989371,"iv":4.058112639242624,"gamma":0.06875677731363962,"theta":-0.034353286284179455,"vega":0.0053176281542771115,"rho":-0.0027880682293234655,"breakevenPct":45.86089129931561},{"delta":0.3,"premium":1.5549051957002973,"strike":5.559434252687314,"iv":3.093119929270784,"gamma":0.10071150761239549,"theta":-0.027597066906559387,"vega":0.005812419883634871,"rho":-0.002721219648950256,"breakevenPct":35.30647726999972},{"delta":0.35,"premium":1.1528632089835875,"strike":5.810710494385258,"iv":2.1281272192989444,"gamma":0.13266623791115134,"theta":-0.020840847528939315,"vega":0.006307211612992632,"rho":-0.0026543710685770464,"breakevenPct":24.75206324068383},{"delta":0.4,"premium":2.2138164887052594,"strike":6.852385305440787,"iv":2.6142472689308525,"gamma":0.09008586912209093,"theta":-0.029836605842419706,"vega":0.006737290249134472,"rho":-0.003743313580783161,"breakevenPct":25.06350861493494},{"delta":0.45,"premium":2.45,"strike":7.2380886807169205,"iv":2.571238545401141,"gamma":0.08972416426246135,"theta":-0.029275517418969516,"vega":0.006741609752166467,"rho":-0.004177779022474083,"breakevenPct":22.648001927028755},{"delta":0.5,"premium":2.45,"strike":7.486802660846111,"iv":2.3068593659762486,"gamma":0.10140417045669674,"theta":-0.02614126095916368,"vega":0.006735747756362211,"rho":-0.0044255262868580425,"breakevenPct":18.630005479061218},{"delta":0.55,"premium":2.45,"strike":7.735516640975302,"iv":2.042480186551356,"gamma":0.11308417665093214,"theta":-0.023007004499357837,"vega":0.006729885760557956,"rho":-0.004673273551242003,"breakevenPct":14.61200903109368},{"delta":0.6,"premium":2.45,"strike":7.984230621104492,"iv":1.7781010071264645,"gamma":0.1247641828451675,"theta":-0.019872748039552003,"vega":0.0067240237647537004,"rho":-0.004921020815625962,"breakevenPct":10.59401258312615},{"delta":0.65,"premium":3.3537675043325095,"strike":8.990430141734256,"iv":1.8461251393823868,"gamma":0.11375271717123736,"theta":-0.018955627181795744,"vega":0.006295324015286519,"rho":-0.005885788148402793,"breakevenPct":8.939214258453198},{"delta":0.7,"premium":4.318716302989026,"strike":10.047908277248247,"iv":1.9366515908174429,"gamma":0.10120513340016836,"theta":-0.01818859716618082,"vega":0.005837999911730329,"rho":-0.00689909475220925,"breakevenPct":7.444394600012578},{"delta":0.75,"premium":5.2836651016455445,"strike":11.105386412762241,"iv":2.027178042252499,"gamma":0.08865754962909933,"theta":-0.017421567150565892,"vega":0.005380675808174138,"rho":-0.00791240135601571,"breakevenPct":5.949574941571956},{"delta":0.8,"premium":5.345592282269515,"strike":11.281516459304301,"iv":1.9051038463068877,"gamma":0.08451345332467655,"theta":-0.014794941470316625,"vega":0.004881868049408303,"rho":-0.0082076968686858,"breakevenPct":4.1046174953992765},{"delta":0.85,"premium":3.99831958499518,"strike":10.043926895450163,"iv":1.3971924640953404,"gamma":0.09677748281521756,"theta":-0.009182284478535713,"vega":0.00395937749901179,"rho":-0.00738080355336882,"breakevenPct":2.332676729321752},{"delta":0.9,"premium":2.8790997165788244,"strike":9.02645428779893,"iv":0.9395000039634294,"gamma":0.10713081340467413,"theta":-0.004033859060859577,"vega":0.003024311710501273,"rho":-0.006735130245903026,"breakevenPct":0.6889406911129754}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}